奇鋐 (3017)-大昌-桃園券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－大昌-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	649.00	7.1	653.87	654.00	-2.1	17,183	-0.01%
2024/04/29	22.2	635.63	20	628.30	626.00	2.2	17,187	0.01%
2024/04/26	10	653.40	8	648.63	642.00	2	17,374	0.01%
2024/04/25	7	643.29	6	630.51	620.00	1	17,079	0.01%
2024/04/24	0	0.00	2.1	622.36	634.00	-2.1	16,953	-0.01%
2024/04/23	4	580.73	4.1	585.76	577.00	-0.1	17,056	0.00%
2024/04/22	41.2	580.20	41	569.24	567.00	0.2	16,992	0.00%
2024/04/19	29	631.10	28	630.57	630.00	1	16,950	0.01%
2024/04/18	3	661.40	4	672.46	680.00	-1	16,936	-0.01%
2024/04/17	9	620.89	10.1	636.07	638.00	-1.1	16,835	-0.01%
2024/04/16	0	600.00	0	0.00	606.00	0	16,828	0.00%
2024/04/15	8	624.00	8	631.75	616.00	0	16,832	0.00%
2024/04/12	6	615.50	5.2	616.86	628.00	0.8	16,897	0.00%
2024/04/11	2	563.50	2.1	570.74	584.00	-0.1	16,653	0.00%
2024/04/10	2	575.50	4	567.00	555.00	-2	16,608	-0.01%
2024/04/09	71	570.70	73.2	576.79	577.00	-2.2	16,586	-0.01%
2024/04/08	4	580.00	4	573.25	570.00	0	16,528	0.00%
2024/04/03	13	550.54	12	546.75	546.00	1	16,589	0.01%
2024/04/02	3	543.00	2	536.00	533.00	1	16,497	0.01%
2024/04/01	10	559.20	10	563.70	554.00	0	16,476	0.00%
2024/03/29	73.1	551.83	72.1	546.01	546.00	1	16,382	0.01%
2024/03/28	1.1	526.38	1	540.00	542.00	0.1	16,272	0.00%
2024/03/27	2	544.48	1	532.00	534.00	1	16,176	0.01%
2024/03/26	5.1	567.04	6.1	549.10	541.00	-1	16,093	-0.01%
2024/03/25	1.1	586.36	1.2	590.33	583.00	-0.1	15,929	0.00%
2024/03/22	0	0.00	0	588.00	589.00	0	15,868	0.00%
2024/03/21	5	586.18	7	587.71	585.00	-2	15,767	-0.01%
2024/03/20	7	573.57	6	569.17	567.00	1	15,677	0.01%
2024/03/19	2.4	610.62	1	603.00	569.00	1.4	15,465	0.01%
2024/03/18	16	612.94	17.1	620.10	623.00	-1.1	15,226	-0.01%
2024/03/15	9	582.22	13.1	580.92	599.00	-4.1	15,013	-0.03%
2024/03/14	7.2	562.03	4	556.50	556.00	3.2	14,674	0.02%
2024/03/13	58.1	650.69	51	618.67	617.00	7.1	14,414	0.05%
2024/03/12	17	609.76	20.1	619.40	643.00	-3.1	13,964	-0.02%
2024/03/11	4.1	595.00	4	603.00	585.00	0.1	13,651	0.00%
2024/03/08	2	605.50	1	577.00	574.00	1	13,426	0.01%
2024/03/07	10.1	616.99	8	617.13	599.00	2.1	13,269	0.02%
2024/03/06	12	615.75	12	619.16	630.00	0	12,946	0.00%
2024/03/05	4	564.00	3.1	562.45	585.00	0.9	12,713	0.01%
2024/03/04	3	557.33	4.1	556.10	554.00	-1.1	12,560	-0.01%
2024/03/01	1	538.00	2.1	539.97	539.00	-1.1	12,472	-0.01%
2024/02/29	7	521.43	9.1	527.23	532.00	-2.1	12,399	-0.02%
2024/02/27	6	512.33	8.6	507.39	508.00	-2.6	12,167	-0.02%
2024/02/26	2.1	490.63	90	499.98	500.00	-88	12,143	-0.72%
2024/02/23	114.7	511.54	24	498.50	498.50	90.7	12,107	0.75%	大買/
2024/02/22	2	516.00	8.3	526.81	520.00	-6.3	12,045	-0.05%
2024/02/21	2	494.00	103	494.81	495.00	-101	12,019	-0.84%	大賣/鉅額交易
2024/02/20	106	482.75	77	483.10	483.00	29	11,975	0.24%	大買/
2024/02/19	83.3	505.55	4	495.75	486.00	79.3	11,954	0.66%
2024/02/16	100.2	511.07	100	509.87	510.00	0.2	12,023	0.00%
2024/02/15	1	521.00	2	533.99	534.00	-1	12,017	-0.01%
2024/02/05	6	484.83	8	486.94	485.50	-2	11,947	-0.02%
2024/02/02	5	476.00	3.1	478.16	478.00	1.9	11,799	0.02%
2024/02/01	6.1	444.19	6	448.18	457.50	0.1	11,601	0.00%
2024/01/31	4	420.25	1	419.00	425.50	3	11,272	0.03%
2024/01/30	0	426.50	1	414.13	429.50	-1	11,110	-0.01%
2024/01/29	4	387.49	4	389.25	390.50	0	10,854	0.00%
2024/01/25	85	385.52	86.1	389.66	389.50	-1.1	10,898	-0.01%
2024/01/24	1	383.00	1	387.50	387.50	0	10,774	0.00%
2024/01/23	11	383.54	11	382.14	386.50	0	10,805	0.00%
2024/01/22	3	373.30	5.1	372.28	380.50	-2.1	10,603	-0.02%
2024/01/19	2	342.75	5	343.19	346.00	-3	10,366	-0.03%
2024/01/18	12	342.08	58	341.84	334.50	-46	10,347	-0.44%
2024/01/17	51	349.77	2	349.53	343.50	49	10,285	0.48%
2024/01/16	0	342.00	3	337.00	343.00	-3	10,244	-0.03%
2024/01/15	6.1	340.47	6	337.67	334.00	0.1	10,224	0.00%
2024/01/12	6	351.66	8	353.44	350.00	-2	10,164	-0.02%
2024/01/11	4	341.13	6	336.17	346.50	-2	9,909	-0.02%
2024/01/10	1	327.00	1	327.00	329.00	0	9,844	0.00%
2024/01/09	3	312.00	6	313.50	315.00	-3	9,708	-0.03%
2024/01/08	6	304.50	3	306.00	301.50	3	9,633	0.03%
2024/01/05	1	321.00	1	322.50	323.50	0	9,475	0.00%
2024/01/04	0	0.00	1	318.50	319.00	-1	9,564	-0.01%
2024/01/02	1	333.00	2	330.75	329.50	-1	9,615	-0.01%
2023/12/29	8	328.94	9.2	333.05	336.50	-1.2	9,631	-0.01%
2023/12/28	123	322.85	122	318.00	318.00	1	9,477	0.01%	大買/大賣/
2023/12/27	1	327.00	2.2	318.09	324.50	-1.2	9,478	-0.01%
2023/12/26	2	306.75	1	307.00	311.00	1	9,542	0.01%
2023/12/25	0	0.00	2.1	310.24	309.50	-2.1	9,822	-0.02%
2023/12/22	5	306.90	3	306.67	307.00	2	9,954	0.02%
2023/12/21	3	296.17	3	299.33	301.50	0	10,189	0.00%
2023/12/20	1	299.50	2	305.00	299.50	-1	10,278	-0.01%
2023/12/19	2	298.25	3	300.50	302.50	-1	10,483	-0.01%
2023/12/18	6	299.25	4	300.50	299.50	2	10,603	0.02%
2023/12/15	8	303.00	6	302.17	298.00	2	10,803	0.02%
2023/12/14	5	306.20	7	307.86	306.00	-2	10,986	-0.02%
2023/12/13	2	305.75	10	300.85	300.50	-8	11,067	-0.07%
2023/12/12	1	307.00	3	307.83	306.50	-2	11,063	-0.02%
2023/12/11	2	309.50	2.2	308.27	308.00	-0.2	11,153	0.00%
2023/12/08	13	307.92	6	305.67	304.50	7	11,191	0.06%
2023/12/07	0	0.00	1	305.00	301.50	-1	11,204	-0.01%
2023/12/06	4	297.11	4	297.25	296.50	0	11,269	0.00%
2023/12/05	7.1	283.12	3	283.67	286.00	4.1	11,267	0.04%
2023/12/04	1.2	288.75	0	0.00	290.50	1.2	11,225	0.01%
2023/12/01	1	304.50	1	302.50	302.50	0	11,216	0.00%
2023/11/30	2	300.75	2	304.00	308.00	0	11,223	0.00%
2023/11/29	1	302.00	2	301.00	301.00	-1	11,179	-0.01%
2023/11/28	3	299.83	2	301.25	300.50	1	11,199	0.01%
2023/11/27	8.2	310.72	10	298.00	298.00	-1.8	11,295	-0.02%
2023/11/24	8.2	322.83	2	322.00	322.50	6.2	11,225	0.06%
2023/11/22	2	325.50	1	327.00	327.00	1	11,240	0.01%
2023/11/21	12	334.50	2.6	334.88	327.00	9.4	11,394	0.08%
2023/11/20	3	322.83	4.1	325.98	329.50	-1.1	11,601	-0.01%
2023/11/17	4	317.50	4	317.25	318.00	0	11,533	0.00%
2023/11/16	10	316.00	10	316.00	316.00	0	11,591	0.00%
2023/11/15	4	326.38	3.1	332.35	313.50	0.9	11,587	0.01%
2023/11/14	4	326.75	6.1	326.45	325.00	-2.1	11,556	-0.02%
2023/11/13	3.4	317.80	3	314.17	318.50	0.4	11,586	0.00%
2023/11/10	1	314.50	1	318.50	314.50	0	11,647	0.00%
2023/11/09	5.1	317.70	14	317.00	316.50	-8.9	11,745	-0.08%
2023/11/08	13	317.69	12	314.00	313.00	1	11,836	0.01%
2023/11/07	16	311.75	4	311.00	311.00	12	11,949	0.10%
2023/11/06	1	307.50	2	310.50	315.00	-1	12,182	-0.01%
2023/11/03	2	300.25	1	298.50	297.00	1	12,505	0.01%
2023/11/01	2	283.50	2	286.75	285.50	0	13,055	0.00%
2023/10/31	6	300.00	6	286.17	283.50	0	13,293	0.00%
2023/10/30	0	0.00	4	302.38	298.50	-4	13,521	-0.03%
2023/10/27	9.2	298.82	4.1	301.45	296.50	5.1	13,680	0.04%
2023/10/26	4.1	307.68	5	306.80	301.50	-0.9	13,925	-0.01%
2023/10/25	5.2	316.14	5	315.00	313.00	0.2	14,064	0.00%
2023/10/24	7	313.36	6	315.75	318.00	1	14,224	0.01%
2023/10/23	6	304.50	7	303.64	297.00	-1	14,195	-0.01%
2023/10/20	4	293.63	4	294.13	308.50	0	14,432	0.00%
2023/10/19	5	295.50	2	296.00	299.00	3	14,621	0.02%
2023/10/18	3	302.17	3	302.00	294.00	0	14,918	0.00%
2023/10/16	1	332.00	1	326.50	325.50	0	15,049	0.00%
2023/10/13	1	343.00	1	339.00	337.00	0	15,194	0.00%
2023/10/12	5	347.90	4	344.13	342.00	1	15,286	0.01%
2023/10/11	2	354.25	3	344.50	336.50	-1	15,413	-0.01%
2023/10/06	2	349.50	2	348.50	348.50	0	15,690	0.00%
2023/10/05	4	345.63	6	345.50	344.00	-2	15,923	-0.01%
2023/10/04	3	338.00	3	340.50	345.00	0	15,976	0.00%
2023/10/03	5	344.00	6	343.25	340.00	-1	15,965	-0.01%
2023/10/02	197	344.31	196.3	342.61	342.50	0.7	16,091	0.00%	大買/大賣/
2023/09/28	6	330.83	9	332.22	341.00	-3	16,017	-0.02%
2023/09/27	16	315.34	14	314.93	321.00	2	15,898	0.01%
2023/09/26	12	313.33	13.1	315.25	313.50	-1.1	15,995	-0.01%
2023/09/25	1	298.50	1	300.00	297.00	0	16,091	0.00%
2023/09/22	4.1	290.67	5	290.60	297.50	-0.9	16,369	-0.01%
2023/09/21	3	275.83	2	276.75	280.00	1	16,169	0.01%
2023/09/20	6	289.00	6	285.33	281.00	0	16,119	0.00%
2023/09/19	2	279.25	2	294.00	278.00	0	16,033	0.00%
2023/09/18	3	300.17	2	312.50	293.50	1	15,942	0.01%
2023/09/15	3	319.00	3.2	319.95	320.00	-0.2	15,953	0.00%
2023/09/14	2.3	318.53	2	315.00	318.00	0.3	16,122	0.00%
2023/09/13	4.2	298.88	4	304.63	304.00	0.2	16,333	0.00%
2023/09/08	9	342.83	8	340.88	337.00	1	16,934	0.01%
2023/09/07	2	339.25	1	339.00	342.00	1	17,183	0.01%
2023/09/06	6	338.91	8	342.94	343.50	-2	17,207	-0.01%
2023/09/05	0	0.00	1	328.00	330.50	-1	17,309	-0.01%
2023/09/04	1	329.50	0	0.00	328.50	1	17,401	0.01%
2023/09/01	3.1	333.00	1	328.50	329.00	2.1	17,523	0.01%
2023/08/31	4	332.00	4	332.13	334.50	0	17,651	0.00%
2023/08/30	6	343.17	6	340.58	335.50	0	17,734	0.00%
2023/08/29	8	344.13	7	337.86	335.00	1	17,933	0.01%
2023/08/28	10	353.10	8	338.50	338.50	2	18,015	0.01%
2023/08/25	82	357.30	81	361.49	354.00	1	18,063	0.01%
2023/08/24	2	380.25	5.1	382.25	387.00	-3.1	17,950	-0.02%
2023/08/23	0	0.00	0.1	361.25	356.00	-0.1	17,909	0.00%
2023/08/22	1	367.00	2	361.25	350.50	-1	18,218	-0.01%
2023/08/21	1	356.00	1	353.01	353.50	0	18,518	0.00%
2023/08/18	5	359.50	4	359.63	352.00	1	18,472	0.01%
2023/08/17	2	361.50	2	355.50	363.00	0	18,342	0.00%
2023/08/16	3	344.50	3	344.83	350.00	0	18,270	0.00%
2023/08/15	6	339.92	7.1	340.73	343.50	-1.1	18,323	-0.01%
2023/08/14	7	319.14	7	321.57	319.00	0	18,425	0.00%
2023/08/11	65.1	317.27	65	318.52	321.00	0.1	18,409	0.00%
2023/08/10	202.1	326.39	202	314.51	314.50	0.1	18,368	0.00%	大買/大賣/
2023/08/09	91	365.32	93	350.53	349.00	-2	18,241	-0.01%
2023/08/08	16	355.97	16	357.38	358.00	0	17,976	0.00%
2023/08/07	253	349.38	251.9	351.49	349.50	1.1	17,883	0.01%	大買/大賣/
2023/08/04	5	335.10	5	340.10	338.00	0	17,657	0.00%
2023/08/02	94	331.46	104	314.90	315.50	-10	17,537	-0.06%	大賣/
2023/08/01	293	323.57	288	328.05	328.00	5	17,424	0.03%	大買/大賣/
2023/07/31	125	357.24	130	325.42	322.00	-5	17,773	-0.03%	大買/大賣/
2023/07/28	105	334.62	107	351.17	352.00	-2	17,986	-0.01%	大買/大賣/
2023/07/27	129.1	354.43	127	340.83	340.00	2.1	17,903	0.01%	大買/大賣/
2023/07/26	217	343.79	213	343.61	343.50	4	17,910	0.02%	大買/大賣/
2023/07/25	47	355.00	44	344.81	340.50	3	17,963	0.02%
2023/07/24	168	348.39	172	344.60	344.00	-4	17,926	-0.02%	大買/大賣/
2023/07/21	41	310.83	44.2	334.94	339.00	-3.2	17,679	-0.02%
2023/07/20	3	306.17	6.3	305.34	308.50	-3.3	17,321	-0.02%
2023/07/19	15	294.73	4	292.13	291.50	11	17,096	0.06%
2023/07/18	82	295.21	115.1	292.80	293.00	-33.1	17,121	-0.19%	大賣/
2023/07/17	17.3	286.76	8	285.56	285.00	9.3	17,009	0.05%
2023/07/14	19.1	297.17	10	293.65	293.50	9.1	16,859	0.05%
2023/07/13	9	301.61	7.1	307.04	288.00	1.9	16,774	0.01%
2023/07/12	8	292.00	18.1	287.54	287.50	-10.1	16,420	-0.06%
2023/07/11	8	283.13	10.1	284.09	283.50	-2.1	16,252	-0.01%
2023/07/10	10	274.15	9	276.39	273.00	1	16,127	0.01%
2023/07/07	21.1	275.90	9	274.55	270.00	12.1	16,187	0.07%
2023/07/06	12.1	275.45	9	275.39	273.50	3.1	16,032	0.02%
2023/07/05	8.1	283.53	6	281.17	280.50	2.1	15,958	0.01%
2023/07/04	14	291.25	14	293.07	292.00	0	15,805	0.00%
2023/07/03	13	286.92	13	290.46	293.00	0	15,627	0.00%
2023/06/30	8	260.38	8	262.88	271.00	0	15,257	0.00%
2023/06/28	14	241.21	15	242.00	241.50	-1	15,263	-0.01%
2023/06/27	18	239.28	7	236.71	235.00	11	15,506	0.07%
2023/06/26	3	245.50	3	247.67	250.00	0	15,806	0.00%
2023/06/21	2	252.48	1	252.50	249.50	1	15,760	0.01%
2023/06/20	11	254.45	11	251.32	252.00	0	16,021	0.00%
2023/06/19	4	245.75	4	248.50	254.50	0	16,419	0.00%
2023/06/16	9	241.94	8	245.13	247.00	1	16,302	0.01%
2023/06/15	15	230.37	17.1	230.47	237.00	-2.1	16,089	-0.01%
2023/06/14	11	221.41	11	222.82	224.00	0	15,750	0.00%
2023/06/13	4	216.63	3.1	217.87	219.50	0.9	15,654	0.01%
2023/06/09	23	207.17	34.1	210.06	209.50	-11.1	15,293	-0.07%
2023/06/08	1	204.50	0	0.00	200.50	1	15,073	0.01%
2023/06/07	15	206.83	28	208.59	208.00	-13	14,973	-0.09%
2023/06/06	34	204.29	35	202.90	203.50	-1	14,812	-0.01%
2023/06/05	2.1	197.90	2	200.25	200.00	0.1	14,614	0.00%
2023/06/02	26	205.04	24	205.90	202.00	2	14,364	0.01%
2023/06/01	3	205.00	7	205.00	207.00	-4	14,049	-0.03%
2023/05/31	2.2	201.27	1	203.00	197.50	1.2	13,851	0.01%
2023/05/30	2	203.25	1	201.00	201.50	1	13,707	0.01%
2023/05/29	7	207.93	7	207.50	206.00	0	13,717	0.00%
2023/05/26	4	201.13	5	204.10	208.00	-1	13,795	-0.01%
2023/05/25	12	197.79	7	197.86	197.50	5	13,401	0.04%
2023/05/22	2	182.75	1	181.50	182.50	1	12,861	0.01%
2023/05/19	1	184.00	1	185.00	184.00	0	12,758	0.00%
2023/05/18	2	185.50	2	184.98	186.00	0	12,576	0.00%
2023/05/17	0	0.00	5	178.00	178.00	-5	12,319	-0.04%
2023/05/16	0	0.00	1	175.00	175.50	-1	12,170	-0.01%
2023/05/15	4	171.38	3.3	171.15	171.00	0.7	11,977	0.01%
2023/05/10	4	179.13	4	178.88	178.50	0	11,609	0.00%
2023/05/08	1	180.50	1	182.00	181.50	0	11,312	0.00%
2023/05/05	8	180.50	9	179.89	181.00	-1	11,073	-0.01%
2023/05/04	2	176.00	2	177.25	175.50	0	10,617	0.00%
2023/05/03	1	164.50	4.1	164.75	163.00	-3.1	10,134	-0.03%
2023/05/02	28	165.23	4	162.13	166.00	24	10,026	0.24%
2023/04/28	9	154.89	13	155.54	157.50	-4	9,717	-0.04%
2023/04/27	13	152.31	12	151.75	153.50	1	9,459	0.01%
2023/04/26	0.1	146.00	0.1	142.50	146.00	0	9,136	0.00%
2023/04/25	5	142.80	4	141.50	141.50	1	9,007	0.01%
2023/04/21	9	144.50	10.1	143.14	143.00	-1.1	8,814	-0.01%
2023/04/20	0	0.00	0.3	145.37	147.50	-0.3	8,651	0.00%
2023/04/19	1	151.50	0	0.00	151.00	1	8,530	0.01%
2023/04/18	6	157.83	4	151.75	152.50	2	8,516	0.02%
2023/04/17	0	0.00	1	158.50	156.00	-1	8,347	-0.01%
2023/04/14	2	153.00	2	155.50	153.00	0	8,208	0.00%
2023/04/13	5	149.00	6	148.92	149.50	-1	8,043	-0.01%
2023/04/12	10	153.00	6	155.17	154.50	4	7,957	0.05%
2023/04/11	9	149.89	9	150.22	149.50	0	7,732	0.00%
2023/04/07	5	144.90	2	143.50	144.50	3	7,470	0.04%
2023/04/06	4	141.25	4	142.38	142.00	0	7,388	0.00%
2023/03/31	0	0.00	3	141.00	141.00	-3	7,282	-0.04%
2023/03/30	10	142.70	10	143.00	142.00	0	7,269	0.00%
2023/03/29	33	144.70	30	145.03	142.50	3	7,205	0.04%
2023/03/28	7	141.50	7	142.93	142.00	0	6,912	0.00%
2023/03/27	12	146.58	15	148.10	148.50	-3	6,662	-0.05%
2023/03/24	4	139.25	6	139.17	142.50	-2	6,298	-0.03%
2023/03/23	10	138.75	9.4	139.30	138.50	0.7	6,175	0.01%
2023/03/22	37	131.62	47	132.68	136.50	-10	5,757	-0.17%
2023/03/21	0	0.00	4	123.50	126.50	-4	5,149	-0.08%
2023/03/20	5	120.70	5	120.80	119.00	0	4,971	0.00%
2023/03/17	0	0.00	1	116.50	115.50	-1	4,812	-0.02%
2023/03/16	2	116.25	3	117.17	115.00	-1	4,838	-0.02%
2023/03/15	1	115.50	0	0.00	114.50	1	5,047	0.02%
2023/03/13	0	111.00	0	0.00	112.50	0	5,747	0.00%
2023/03/10	1	114.00	2	116.00	113.50	-1	5,772	-0.02%
2023/03/09	1	118.50	0	0.00	117.50	1	5,772	0.02%
2023/03/08	2	119.00	0	0.00	119.00	2	5,795	0.03%
2023/03/06	3	119.83	0	0.00	119.50	3	5,804	0.05%
2023/03/03	4	119.50	4	119.00	118.50	0	5,809	0.00%
2023/03/01	2	116.25	2	119.00	119.00	0	6,022	0.00%
2023/02/24	19	121.68	21	120.36	120.50	-2	6,042	-0.03%
2023/02/22	1	112.50	1	114.00	115.00	0	5,678	0.00%
2023/02/21	1	114.00	0	0.00	115.00	1	5,652	0.02%
2023/02/14	0	0.00	3	115.67	115.50	-3	5,955	-0.05%
2023/02/13	0	0.00	1	116.00	117.50	-1	5,961	-0.02%
2023/02/10	1	117.00	13	118.00	115.50	-12	5,934	-0.20%
2023/02/09	2	116.50	0	0.00	116.00	2	5,894	0.03%
2023/02/08	2	115.25	12	114.88	115.00	-10	5,839	-0.17%
2023/02/06	5	110.40	3	109.67	111.50	2	5,778	0.03%
2023/02/03	1	111.50	7	112.71	112.00	-6	5,698	-0.11%
2023/02/02	7	111.36	0	0.00	112.00	7	5,683	0.12%
2023/01/30	0	0.00	2	109.50	109.50	-2	5,610	-0.04%
2023/01/17	2	107.50	0	0.00	108.50	2	5,685	0.04%
2023/01/16	1	107.00	1	108.00	107.50	0	5,740	0.00%
2023/01/12	3	110.00	0	0.00	109.50	3	5,908	0.05%
2023/01/11	0	0.00	3	110.00	110.50	-3	5,982	-0.05%
2023/01/10	0	0.00	1	110.50	109.50	-1	6,087	-0.02%
2023/01/09	9	109.39	6	111.00	110.50	3	6,199	0.05%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2023/01/04	0	0.00	1	113.00	112.00	-1	6,428	-0.02%
2023/01/03	1	112.50	0	0.00	112.50	1	6,547	0.02%
2022/12/30	1	111.50	7	111.64	112.00	-6	6,705	-0.09%
2022/12/29	6	110.17	0	0.00	110.00	6	6,950	0.09%
2022/12/27	1	112.00	1	112.00	112.00	0	7,296	0.00%
2022/12/21	10	111.00	0	0.00	109.00	10	7,492	0.13%
2022/12/19	2	111.00	1	113.00	112.00	1	7,423	0.01%
2022/12/16	1	114.00	0	0.00	115.00	1	7,354	0.01%
2022/12/15	1	118.00	3	116.50	116.50	-2	7,274	-0.03%
2022/12/12	42	114.52	48	114.50	114.50	-6	7,364	-0.08%
2022/12/09	10	114.00	14	115.36	115.50	-4	7,331	-0.05%
2022/12/08	1	112.00	1	112.50	113.50	0	7,301	0.00%
2022/12/07	23	115.70	16	115.31	112.50	7	7,291	0.10%
2022/12/06	14	126.25	4	125.75	124.00	10	7,067	0.14%
2022/12/05	5	124.70	9	123.28	127.00	-4	6,830	-0.06%
2022/12/02	16	115.72	3	115.83	115.50	13	6,412	0.20%
2022/12/01	16	114.06	13	114.73	114.50	3	6,418	0.05%
2022/11/30	5	113.50	6	111.83	113.00	-1	6,380	-0.02%
2022/11/29	1	111.00	4	111.50	112.00	-3	6,350	-0.05%
2022/11/28	4	111.50	0	0.00	111.50	4	6,341	0.06%
2022/11/25	1	110.00	0	0.00	109.00	1	6,329	0.02%
2022/11/24	6	111.50	6	109.50	111.00	0	6,331	0.00%
2022/11/23	30	109.25	31	109.92	110.00	-1	6,288	-0.02%
2022/11/22	7	105.79	7	107.36	106.00	0	6,203	0.00%
2022/11/21	6	102.92	8	103.94	104.00	-2	6,102	-0.03%
2022/11/18	4	103.25	4	102.88	102.00	0	6,164	0.00%
2022/11/17	9	103.00	18	103.00	103.00	-9	6,154	-0.15%
2022/11/16	9	103.00	0	0.00	102.00	9	6,146	0.15%
2022/11/15	13	102.81	11	101.68	102.00	2	6,109	0.03%
2022/11/14	10	104.85	8	104.56	104.50	2	6,180	0.03%
2022/11/09	0	0.00	1	109.50	108.00	-1	6,009	-0.02%
2022/11/08	0	0.00	1	109.50	106.00	-1	6,054	-0.02%
2022/11/02	1	104.00	0	0.00	104.00	1	6,677	0.01%
2022/10/28	0	0.00	2	100.95	101.00	-2	7,098	-0.03%
2022/10/27	2	99.60	2	99.00	99.90	0	7,025	0.00%
2022/10/26	1	93.40	1	93.60	93.60	0	6,961	0.00%
2022/10/24	1	98.40	0	0.00	96.30	1	7,034	0.01%
2022/10/21	2	96.20	1	95.70	95.40	1	7,232	0.01%
2022/10/20	1	98.80	1	98.80	98.80	0	7,298	0.00%
2022/10/19	0	0.00	1	100.50	100.50	-1	7,443	-0.01%
2022/10/18	1	103.00	1	104.50	101.50	0	7,728	0.00%
2022/10/14	1	108.00	1	106.50	105.00	0	7,668	0.00%
2022/10/13	0	0.00	7	105.07	103.50	-7	7,679	-0.09%
2022/10/12	12	105.79	6	107.42	107.00	6	7,677	0.08%
2022/10/07	4	113.00	2	111.25	110.50	2	7,651	0.03%
2022/10/06	13	115.04	15	116.00	116.00	-2	7,630	-0.03%
2022/10/05	10	120.00	10	121.50	119.50	0	7,570	0.00%
2022/10/04	3	113.17	3	112.50	114.00	0	7,428	0.00%
2022/10/03	7	108.86	5	109.10	108.00	2	7,618	0.03%
2022/09/27	0	0.00	2	113.00	116.00	-2	7,948	-0.03%
2022/09/26	2	111.00	0	0.00	111.00	2	8,022	0.02%
2022/09/20	1	115.00	1	116.00	117.00	0	8,159	0.00%
2022/09/19	5	113.00	5	113.70	113.50	0	8,142	0.00%
2022/09/12	0	0.00	1	110.00	112.00	-1	8,485	-0.01%
2022/09/08	7	107.00	6	105.83	107.50	1	8,486	0.01%
2022/09/01	0	0.00	2	104.50	105.50	-2	8,692	-0.02%
2022/08/30	1	108.00	1	107.50	107.50	0	8,780	0.00%
2022/08/26	0	0.00	2	112.50	113.00	-2	8,986	-0.02%
2022/08/25	1	113.00	0	0.00	112.00	1	8,989	0.01%
2022/08/24	3	118.50	3	117.50	117.00	0	8,989	0.00%
2022/08/23	1	118.00	0	0.00	117.50	1	9,067	0.01%
2022/08/22	0	0.00	3	117.00	117.00	-3	9,174	-0.03%
2022/08/19	2	119.50	2	119.00	117.00	0	9,415	0.00%
2022/08/18	6	120.08	5	119.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/15	1	119.50	1	119.50	119.50	0	10,651	0.00%
2022/08/10	23	115.59	22	112.86	112.50	1	10,693	0.01%
2022/08/09	13	118.35	13	119.23	119.00	0	10,339	0.00%
2022/08/08	3	113.50	4	118.13	118.00	-1	10,169	-0.01%
2022/08/05	8	111.81	7	112.14	112.50	1	10,008	0.01%
2022/08/02	1	113.50	1	114.50	115.00	0	9,884	0.00%
2022/08/01	1	118.00	1	115.00	115.50	0	9,904	0.00%
2022/07/29	8	118.50	9	117.67	118.00	-1	9,828	-0.01%
2022/07/28	3	116.67	4	116.13	117.00	-1	9,825	-0.01%
2022/07/27	0	0.00	2	116.00	116.00	-2	9,627	-0.02%
2022/07/26	10	114.00	10	112.00	114.00	0	9,545	0.00%
2022/07/25	3	108.17	4	108.13	112.50	-1	9,366	-0.01%
2022/07/22	1	104.50	2	104.00	104.50	-1	9,081	-0.01%
2022/07/21	2	104.25	4	103.88	105.50	-2	9,142	-0.02%
2022/07/20	1	104.00	0	0.00	105.00	1	9,118	0.01%
2022/07/19	1	106.00	3	103.83	105.00	-2	9,191	-0.02%
2022/07/18	3	102.50	3	104.50	104.00	0	9,222	0.00%
2022/07/15	2	101.50	2	101.00	101.00	0	9,329	0.00%
2022/07/14	12	100.43	12	100.88	101.00	0	9,371	0.00%
2022/07/13	15	99.33	14	97.50	96.80	1	9,530	0.01%
2022/07/11	7	97.33	7	97.91	98.40	0	9,361	0.00%
2022/07/08	1	93.60	17	94.74	96.10	-16	9,174	-0.17%
2022/07/07	4	84.23	3	83.17	87.40	1	9,072	0.01%
2022/07/06	6	83.72	6	84.68	82.60	0	8,964	0.00%
2022/07/04	2	87.05	1	88.00	85.30	1	9,143	0.01%
2022/07/01	2	88.55	0	0.00	86.90	2	9,169	0.02%
2022/06/30	2	94.15	2	94.30	93.10	0	9,079	0.00%
2022/06/29	0	0.00	1	96.10	97.10	-1	9,182	-0.01%
2022/06/28	4	100.88	4	99.90	98.60	0	9,461	0.00%
2022/06/27	4	99.95	3	100.03	99.90	1	10,427	0.01%
2022/06/24	6	94.50	6	95.30	95.40	0	10,640	0.00%
2022/06/23	17	94.02	9	94.18	93.90	8	10,989	0.07%
2022/06/22	4	98.15	3	93.60	92.60	1	11,371	0.01%
2022/06/21	6	98.58	7	97.76	98.10	-1	11,436	-0.01%
2022/06/20	3	100.67	3	99.93	98.00	0	11,817	0.00%
2022/06/17	4	103.50	33	103.64	103.00	-29	12,397	-0.23%
2022/06/16	6	108.33	9	104.67	103.50	-3	12,956	-0.02%
2022/06/15	206	107.76	209	106.02	106.00	-3	13,337	-0.02%	大買/大賣/
2022/06/14	206	104.32	204	107.97	108.00	2	13,563	0.01%	大買/大賣/
2022/06/13	21	104.45	2	103.00	106.00	19	13,810	0.14%
2022/06/10	4	105.00	4	104.50	105.00	0	14,157	0.00%
2022/06/09	12	107.08	1	105.50	105.00	11	14,408	0.08%
2022/06/08	3	107.50	15	107.47	107.50	-12	14,810	-0.08%
2022/06/07	2	107.25	2	106.50	108.00	0	15,523	0.00%
2022/06/06	3	110.83	2	112.25	111.00	1	15,767	0.01%
2022/06/02	14	113.32	14	112.25	112.00	0	16,055	0.00%
2022/06/01	3	113.17	1	112.00	112.50	2	16,225	0.01%
2022/05/31	1	111.50	0	0.00	113.00	1	16,439	0.01%
2022/05/30	1	114.00	1	114.50	114.50	0	16,554	0.00%
2022/05/27	30	116.85	19	113.61	113.50	11	16,680	0.07%
2022/05/26	12	118.04	12	118.08	117.00	0	16,551	0.00%
2022/05/25	17	116.56	15	116.73	118.00	2	16,330	0.01%
2022/05/24	40	112.83	39	111.76	109.00	1	16,110	0.01%
2022/05/23	9	111.94	6	112.00	112.00	3	16,307	0.02%
2022/05/20	12	111.13	12	112.25	109.50	0	16,605	0.00%
2022/05/19	4	110.00	1	109.00	111.00	3	16,725	0.02%
2022/05/18	3	109.00	4	109.00	109.00	-1	17,036	-0.01%
2022/05/13	0	0.00	1	105.50	105.00	-1	17,601	-0.01%
2022/05/12	2	102.50	3	102.83	102.00	-1	17,747	-0.01%
2022/05/10	1	105.50	0	0.00	105.50	1	18,149	0.01%
2022/05/09	2	103.00	2	101.00	101.00	0	18,376	0.00%
2022/05/06	129	105.00	129	105.50	105.50	0	18,654	0.00%	大買/大賣/
2022/05/04	2	104.25	2	105.00	105.00	0	19,012	0.00%
2022/05/03	2	106.50	2	107.25	106.00	0	19,277	0.00%
2022/04/27	2	99.80	6	100.42	104.00	-4	21,072	-0.02%
2022/04/26	89	105.71	89	103.04	103.00	0	21,428	0.00%
2022/04/25	2	103.75	1	104.50	105.00	1	21,669	0.00%
2022/04/22	1	109.00	1	109.00	107.00	0	21,647	0.00%
2022/04/21	4	113.00	5	111.20	113.50	-1	21,616	0.00%
2022/04/20	2.4	107.44	2	108.00	107.50	0.4	21,379	0.00%
2022/04/19	38	106.30	40	111.20	106.00	-2	21,257	-0.01%
2022/04/18	1	105.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	1	105.00	1	107.50	104.50	0	20,972	0.00%
2022/04/14	4	106.50	4	108.00	108.00	0	20,931	0.00%
2022/04/13	1	106.00	1	105.50	105.50	0	20,946	0.00%
2022/04/11	4	107.75	3	106.33	106.50	1	20,947	0.00%
2022/04/07	3	114.17	3	115.00	111.00	0	20,651	0.00%
2022/04/06	1	115.00	1	113.00	113.00	0	20,526	0.00%
2022/04/01	7	114.29	15	114.40	114.50	-8	20,440	-0.04%
2022/03/31	18	118.14	3	117.67	116.50	15	20,269	0.07%
2022/03/30	19	120.39	23.1	121.76	117.00	-4.1	19,995	-0.02%
2022/03/29	15	118.60	15	116.83	116.50	0	19,004	0.00%
2022/03/28	22	116.11	38	116.71	119.00	-16	18,706	-0.09%
2022/03/25	34.1	113.29	19	113.58	117.00	15.1	18,350	0.08%
2022/03/24	3	112.00	52	113.92	111.50	-49	17,934	-0.27%
2022/03/23	37	116.22	21	116.40	115.00	16	17,788	0.09%
2022/03/22	23	116.39	17	116.82	118.00	6	17,269	0.03%
2022/03/21	19	109.50	17	111.56	112.50	2	16,587	0.01%
2022/03/18	46	108.58	15	106.47	110.00	31	15,987	0.19%
2022/03/17	1	106.00	3	106.50	106.50	-2	15,551	-0.01%
2022/03/16	3	107.00	3	105.50	106.00	0	15,400	0.00%
2022/03/15	1	106.00	5	108.30	106.00	-4	15,788	-0.03%
2022/03/14	4	121.25	25	123.56	117.00	-21	15,461	-0.14%
2022/03/11	34	122.37	23	121.35	122.50	11	15,218	0.07%
2022/03/10	23	119.65	10	119.65	119.50	13	14,819	0.09%
2022/03/09	4	114.50	19	112.76	116.00	-15	14,134	-0.11%
2022/03/08	5	107.40	2	106.50	105.50	3	13,742	0.02%
2022/03/07	13	110.77	0	0.00	105.50	13	13,508	0.10%
2022/03/04	4	112.88	8	113.44	113.00	-4	13,440	-0.03%
2022/03/03	4	108.75	6	111.33	112.00	-2	13,288	-0.02%
2022/03/02	8	110.31	3	108.33	108.50	5	13,178	0.04%
2022/02/25	14	113.68	10	111.50	110.00	4	13,177	0.03%
2022/02/24	15	113.53	16	113.28	113.00	-1	13,279	-0.01%
2022/02/23	25	116.28	22	114.23	114.50	3	13,465	0.02%
2022/02/22	6	111.17	20	109.98	110.00	-14	13,330	-0.11%
2022/02/21	3	110.33	7	110.79	110.00	-4	13,121	-0.03%
2022/02/18	11	110.45	10	111.25	114.00	1	12,934	0.01%
2022/02/17	7	109.14	12	111.25	112.50	-5	12,625	-0.04%
2022/02/16	2	104.25	10	103.00	103.00	-8	12,365	-0.06%
2022/02/15	12	105.63	3	104.00	103.00	9	12,811	0.07%
2022/02/14	16	105.03	19	105.50	105.50	-3	13,044	-0.02%
2022/02/11	26	106.73	33	107.41	106.00	-7	13,289	-0.05%
2022/02/10	15	103.97	10	105.00	104.00	5	13,683	0.04%
2022/02/09	23	103.85	18	104.94	106.00	5	13,551	0.04%
2022/02/08	16	99.01	16	99.33	101.50	0	13,291	0.00%
2022/02/07	6	92.90	5	93.68	95.40	1	12,990	0.01%
2022/01/26	16	91.93	18	92.16	92.80	-2	12,748	-0.02%
2022/01/25	19	93.13	18	93.59	92.30	1	12,853	0.01%
2022/01/24	83	98.50	77	95.69	95.00	6	12,721	0.05%
2022/01/21	24	98.72	25	99.25	99.20	-1	12,384	-0.01%
2022/01/20	26	95.90	27	96.49	98.00	-1	11,863	-0.01%
2022/01/19	17	93.31	14	93.39	95.70	3	11,540	0.03%
2022/01/18	6	91.08	14	91.57	91.20	-8	11,474	-0.07%
2022/01/14	1	82.00	3	83.80	83.90	-2	13,041	-0.02%
2022/01/13	1	86.10	2	86.10	86.10	-1	13,178	-0.01%
2022/01/12	1	87.30	1	85.90	87.00	0	13,220	0.00%
2022/01/11	0	0.00	1	87.20	86.90	-1	13,280	-0.01%
2022/01/10	1	87.10	1	87.00	87.40	0	13,273	0.00%
2022/01/07	1	86.40	1	86.40	86.30	0	13,285	0.00%
2022/01/06	1	88.30	1	88.80	89.50	0	13,263	0.00%
2022/01/05	0	0.00	1	89.20	90.20	-1	13,306	-0.01%
2022/01/04	0	0.00	2	89.20	88.80	-2	13,290	-0.02%
2022/01/03	1	89.70	0	0.00	89.00	1	13,260	0.01%
2021/12/27	0	0.00	1	87.60	87.50	-1	13,660	-0.01%
2021/12/24	1	88.20	0	0.00	87.70	1	13,957	0.01%
2021/12/23	1	88.20	3	87.53	87.00	-2	14,098	-0.01%
2021/12/22	0	0.00	1	86.50	87.10	-1	14,289	-0.01%
2021/12/20	1	86.60	0	0.00	85.10	1	15,089	0.01%
2021/12/17	1	87.90	0	0.00	86.90	1	15,701	0.01%
2021/12/14	1	87.70	4	87.30	87.00	-3	16,959	-0.02%
2021/12/13	1	87.60	1	87.90	89.10	0	17,018	0.00%
2021/12/10	1	89.50	1	89.90	87.80	0	16,987	0.00%
2021/12/09	63	91.86	56	91.15	88.70	7	16,870	0.04%
2021/12/07	0	0.00	2	88.00	87.60	-2	16,191	-0.01%
2021/12/06	0	0.00	2	89.20	89.20	-2	16,177	-0.01%
2021/12/03	0	0.00	11	87.65	87.70	-11	16,217	-0.07%
2021/12/02	11	87.10	0	0.00	86.00	11	16,447	0.07%
2021/12/01	1	88.80	0	0.00	88.50	1	16,551	0.01%
2021/11/30	0	0.00	2	88.15	88.40	-2	16,673	-0.01%
2021/11/29	0	0.00	2	86.20	86.50	-2	16,724	-0.01%
2021/11/25	1	85.30	7	85.94	85.80	-6	16,717	-0.04%
2021/11/24	8	87.23	7	87.50	87.30	1	16,584	0.01%
2021/11/23	7	90.10	1	90.90	89.50	6	16,358	0.04%
2021/11/22	3	89.63	3	88.77	88.40	0	15,994	0.00%
2021/11/19	7	86.94	7.1	87.70	87.60	-0.1	15,509	0.00%
2021/11/18	14	84.30	14	83.61	83.50	0	15,085	0.00%
2021/11/17	3	82.40	44	82.24	82.50	-41	14,939	-0.27%
2021/11/16	0	0.00	43	81.60	82.00	-43	14,907	-0.29%
2021/11/15	15	81.79	15	81.17	81.20	0	14,880	0.00%
2021/11/12	8	83.49	4	84.90	81.50	4	14,743	0.03%
2021/11/11	2	88.25	4.2	89.74	89.40	-2.2	14,245	-0.02%
2021/11/10	91	88.27	7	87.61	88.40	84	14,017	0.60%
2021/11/09	9	85.38	5	85.40	87.50	4	13,647	0.03%
2021/11/05	2	79.30	6	80.02	80.90	-4	13,030	-0.03%
2021/11/03	1	80.90	0	0.00	81.30	1	13,560	0.01%
2021/11/02	5.2	81.00	4	80.20	80.20	1.2	13,624	0.01%
2021/11/01	3	82.67	2	82.30	82.20	1	13,410	0.01%
2021/10/29	4	81.35	4	81.78	82.90	0	13,341	0.00%
2021/10/28	13.1	81.95	12	81.46	81.00	1.1	13,297	0.01%
2021/10/27	2	80.80	3	81.63	82.10	-1	13,022	-0.01%
2021/10/26	16	81.25	16	81.90	82.10	0	12,753	0.00%
2021/10/25	38	84.73	35	84.67	84.30	3	12,388	0.02%
2021/10/22	8	83.14	12	83.79	85.00	-4	11,636	-0.03%
2021/10/21	0	0.00	1	77.00	77.30	-1	10,514	-0.01%
2021/10/20	2	75.30	0	0.00	75.50	2	10,320	0.02%
2021/10/19	0	0.00	2	74.55	75.60	-2	10,344	-0.02%
2021/10/18	0	0.00	3	72.97	73.10	-3	10,344	-0.03%
2021/10/15	1	73.30	2	73.00	72.90	-1	10,439	-0.01%
2021/10/14	4	71.50	5	72.56	71.40	-1	10,632	-0.01%
2021/10/12	2	73.40	4	74.13	73.00	-2	10,765	-0.02%
2021/10/08	2	76.30	0	0.00	75.90	2	10,816	0.02%
2021/10/07	0	0.00	1	75.30	76.50	-1	10,886	-0.01%
2021/10/06	3	74.93	2	73.90	73.80	1	11,078	0.01%
2021/10/05	1	72.50	1	74.80	75.60	0	11,232	0.00%
2021/10/04	1	74.10	8	74.46	73.60	-7	11,267	-0.06%
2021/10/01	3	76.33	4	74.55	73.60	-1	11,609	-0.01%
2021/09/30	12	78.94	22	79.13	79.20	-10	11,868	-0.08%
2021/09/29	3	79.63	15	79.03	79.00	-12	11,895	-0.10%
2021/09/28	44	82.40	21	81.43	79.80	23	11,976	0.19%
2021/09/27	17	84.26	25	84.34	84.30	-8	11,730	-0.07%
2021/09/24	49	83.52	30	83.66	83.70	19	11,591	0.16%
2021/09/23	24	81.05	41	82.36	83.30	-17	11,156	-0.15%
2021/09/22	30	79.58	16	79.36	79.80	14	10,860	0.13%
2021/09/17	12	77.83	11	77.80	78.80	1	10,794	0.01%
2021/09/16	0	0.00	3	75.67	76.30	-3	10,785	-0.03%
2021/09/15	10	73.10	10	74.00	73.90	0	11,133	0.00%
2021/09/14	0	0.00	10	75.10	74.70	-10	11,581	-0.09%
2021/09/13	10	74.50	0	0.00	74.30	10	12,616	0.08%
2021/09/10	5	75.46	0	0.00	75.30	5	13,771	0.04%
2021/09/09	2	74.00	2	75.00	75.10	0	14,436	0.00%
2021/09/08	0	0.00	1	73.80	73.50	-1	14,454	-0.01%
2021/09/07	5	77.08	3	77.20	76.60	2	14,388	0.01%
2021/09/06	2	76.50	3	76.67	76.40	-1	14,153	-0.01%
2021/09/03	2	76.05	1	75.60	75.30	1	14,045	0.01%
2021/09/02	3	73.80	5	74.44	74.90	-2	14,085	-0.01%
2021/09/01	13	72.40	11	72.23	73.10	2	14,587	0.01%
2021/08/30	1	68.50	1	68.80	69.70	0	15,755	0.00%
2021/08/25	3	69.90	0	0.00	70.50	3	16,004	0.02%
2021/08/24	2	70.50	0	0.00	69.80	2	16,100	0.01%
2021/08/23	1	72.20	0	0.00	72.40	1	16,291	0.01%
2021/08/20	0	0.00	1	70.10	70.90	-1	16,409	-0.01%
2021/08/19	1	70.70	2	70.70	69.80	-1	16,604	-0.01%
2021/08/18	2	67.95	2	68.45	70.70	0	16,603	0.00%
2021/08/17	1	68.70	11	67.79	67.80	-10	16,693	-0.06%
2021/08/16	2	69.15	4	69.10	69.50	-2	16,721	-0.01%
2021/08/13	4	71.33	6	72.12	71.00	-2	16,674	-0.01%
2021/08/12	1	72.50	0	0.00	72.50	1	16,647	0.01%
2021/08/11	2	72.15	1	72.30	72.30	1	16,658	0.01%
2021/08/10	4	73.65	0	0.00	73.00	4	16,637	0.02%
2021/08/09	3	78.03	1	77.90	76.80	2	16,444	0.01%
2021/08/06	0	0.00	7	78.16	79.40	-7	16,208	-0.04%
2021/08/05	1	76.30	0	0.00	76.80	1	16,215	0.01%
2021/08/04	13	77.91	4	77.80	77.80	9	16,376	0.05%
2021/08/03	10	77.20	0	0.00	77.70	10	16,493	0.06%
2021/08/02	3	74.10	0	0.00	75.00	3	16,477	0.02%
2021/07/28	0	0.00	1	74.60	74.80	-1	17,040	-0.01%
2021/07/27	1	76.00	0	0.00	75.10	1	17,077	0.01%
2021/07/26	5	76.00	0	0.00	75.60	5	17,193	0.03%
2021/07/22	1	75.50	0	0.00	75.00	1	17,352	0.01%
2021/07/20	0	0.00	9	75.13	75.30	-9	17,663	-0.05%
2021/07/19	1	77.80	10	77.94	77.70	-9	17,492	-0.05%
2021/07/16	0	0.00	23	79.88	79.30	-23	17,445	-0.13%
2021/07/14	7	80.27	9	80.23	80.50	-2	17,237	-0.01%
2021/07/13	5	81.38	15	80.78	79.80	-10	17,153	-0.06%
2021/07/12	16	79.43	17	78.65	79.00	-1	16,887	-0.01%
2021/07/09	10	81.40	0	0.00	80.40	10	16,634	0.06%
2021/07/08	47	82.99	10	83.00	82.70	37	16,545	0.22%
2021/07/07	11	81.52	6	82.03	82.10	5	16,131	0.03%
2021/07/05	3	80.97	3	79.60	79.00	0	15,786	0.00%
2021/07/02	1	78.30	1	78.90	78.70	0	15,915	0.00%
2021/07/01	2	80.80	2	79.50	79.50	0	15,787	0.00%
2021/06/30	1	81.90	1	79.40	80.70	0	15,668	0.00%
2021/06/29	2	80.55	1	81.00	81.00	1	15,594	0.01%
2021/06/28	14	82.04	13	81.22	81.10	1	15,419	0.01%
2021/06/25	15	81.31	10	80.62	80.70	5	15,092	0.03%
2021/06/24	8	84.15	7	83.84	82.30	1	14,843	0.01%
2021/06/23	18	82.47	21	81.73	82.00	-3	14,480	-0.02%
2021/06/22	16	84.59	32	82.84	82.00	-16	14,077	-0.11%
2021/06/21	28	80.28	22	79.49	82.00	6	13,136	0.05%
2021/06/18	12	75.98	15.1	75.43	77.20	-3.1	12,122	-0.03%
2021/06/15	4	71.10	3	70.70	70.90	1	11,253	0.01%
2021/06/10	11.1	71.42	22	71.12	71.60	-10.9	11,122	-0.10%
2021/06/09	18	73.11	9	72.37	71.10	9	10,849	0.08%
2021/06/08	25	75.49	22	75.83	75.20	3	10,195	0.03%
2021/06/07	6	72.82	0	0.00	72.00	6	9,144	0.07%
2021/06/04	1	72.90	1	71.30	70.30	0	8,890	0.00%
2021/06/03	0	0.00	1	72.30	72.70	-1	8,864	-0.01%
2021/06/02	0	0.00	4	72.40	71.60	-4	8,812	-0.05%
2021/06/01	1	73.20	1	72.10	72.40	0	8,693	0.00%
2021/05/31	13	73.18	8	73.40	73.40	5	8,592	0.06%
2021/05/28	2	71.60	6	71.57	71.60	-4	8,360	-0.05%
2021/05/27	2	70.20	4	70.35	70.30	-2	8,232	-0.02%
2021/05/26	1	68.60	2	68.10	68.60	-1	8,139	-0.01%
2021/05/25	0	0.00	1	69.00	68.00	-1	8,104	-0.01%
2021/05/24	1	65.00	0	0.00	66.70	1	7,970	0.01%
2021/05/21	8	64.95	8	64.70	64.90	0	7,908	0.00%
2021/05/20	0	0.00	1	61.60	60.90	-1	7,816	-0.01%
2021/05/19	1	61.00	1	62.80	62.20	0	7,825	0.00%
2021/05/18	1	61.00	2	59.90	61.70	-1	7,774	-0.01%
2021/05/14	1	61.60	2	61.30	60.30	-1	7,623	-0.01%
2021/05/13	1	56.00	0	0.00	58.30	1	7,523	0.01%
2021/05/12	2	60.50	0	0.00	57.60	2	7,390	0.03%
2021/05/11	2	64.00	10	64.00	63.80	-8	7,200	-0.11%
2021/05/07	6	70.37	4	70.05	69.90	2	6,945	0.03%
2021/05/06	1	69.00	10	70.52	69.30	-9	6,817	-0.13%
2021/05/05	1	69.60	3	69.50	69.20	-2	6,649	-0.03%
2021/05/04	2	66.40	0	0.00	67.60	2	6,458	0.03%
2021/05/03	1	71.90	0	0.00	68.10	1	6,366	0.02%
2021/04/29	2	70.75	1	70.60	71.20	1	6,258	0.02%
2021/04/28	10	71.00	4	71.25	71.70	6	6,246	0.10%
2021/04/27	12	70.73	12	71.32	70.50	0	6,318	0.00%
2021/04/26	3	70.00	6	69.77	69.60	-3	6,166	-0.05%
2021/04/23	1	66.60	0	0.00	66.60	1	6,249	0.02%
2021/04/22	1	67.00	6	69.00	66.60	-5	6,534	-0.08%
2021/04/21	1	68.80	0	0.00	69.10	1	7,234	0.01%
2021/04/20	7	69.56	7	69.94	69.90	0	7,608	0.00%
2021/04/19	0	0.00	1	68.20	69.20	-1	7,852	-0.01%
2021/04/16	0	0.00	1	68.00	68.40	-1	7,881	-0.01%
2021/04/15	0	0.00	2	68.30	68.30	-2	8,132	-0.02%
2021/04/14	4	66.80	1	67.10	67.80	3	8,175	0.04%
2021/04/13	0	0.00	8	70.52	69.10	-8	8,190	-0.10%
2021/04/12	2	68.80	2	69.50	68.70	0	8,233	0.00%
2021/04/09	17	72.19	15	70.19	69.50	2	8,411	0.02%
2021/04/08	7	71.14	5	72.08	72.40	2	8,130	0.02%
2021/04/07	6	68.62	4	68.80	68.90	2	7,746	0.03%
2021/04/06	0	0.00	2	67.70	67.70	-2	7,634	-0.03%
2021/03/31	0	0.00	1	67.80	68.20	-1	7,490	-0.01%
2021/03/26	1	67.20	0	0.00	67.20	1	7,317	0.01%
2021/03/24	22	67.79	26	66.66	66.20	-4	7,234	-0.06%
2021/03/23	1	67.10	2	67.65	67.80	-1	7,203	-0.01%
2021/03/22	1	65.50	2	65.50	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	1	64.50	64.80	-1	7,195	-0.01%
2021/03/18	0	0.00	8	64.73	65.20	-8	7,232	-0.11%
2021/03/17	1	64.30	1	64.70	64.40	0	7,289	0.00%
2021/03/16	7	63.86	0	0.00	63.80	7	7,470	0.09%
2021/03/15	1	63.60	0	0.00	63.60	1	7,609	0.01%
2021/03/12	1	64.20	1	63.70	64.20	0	7,722	0.00%
2021/03/11	5	62.66	0	0.00	63.00	5	7,805	0.06%
2021/03/10	2	61.50	2	61.30	61.30	0	7,857	0.00%
2021/03/09	4	61.40	2	62.40	61.40	2	7,927	0.03%
2021/03/08	4	63.00	2	63.80	63.20	2	8,023	0.02%
2021/03/05	2	63.90	2	63.60	63.70	0	8,172	0.00%
2021/03/03	1	64.90	0	0.00	65.50	1	8,315	0.01%
2021/02/26	1	68.90	1	66.40	66.40	0	8,549	0.00%
2021/02/24	1	68.40	2	67.55	66.80	-1	8,717	-0.01%
2021/02/22	2	68.40	0	0.00	68.70	2	9,584	0.02%
2021/02/19	3	68.33	5	68.38	68.30	-2	9,872	-0.02%
2021/02/18	0	0.00	4	67.10	67.60	-4	10,254	-0.04%
2021/02/17	1	66.20	2	67.15	66.90	-1	10,855	-0.01%
2021/02/05	0	0.00	1	64.70	64.40	-1	11,866	-0.01%
2021/02/04	3	64.47	0	0.00	64.30	3	12,974	0.02%
2021/02/03	0	0.00	1	65.30	65.40	-1	13,374	-0.01%
2021/02/01	3	65.20	1	65.90	65.20	2	14,253	0.01%
2021/01/29	3	67.10	4	66.68	65.90	-1	14,457	-0.01%
2021/01/28	10	66.49	1	67.70	66.10	9	14,525	0.06%
2021/01/27	4	68.35	0	0.00	68.80	4	14,495	0.03%
2021/01/26	2	70.20	1	70.20	68.30	1	14,520	0.01%
2021/01/25	1	69.30	3	69.97	69.60	-2	14,546	-0.01%
2021/01/21	5	70.10	7	70.81	69.30	-2	14,671	-0.01%
2021/01/20	15	70.82	10	70.18	68.20	5	14,673	0.03%
2021/01/19	24	74.32	22	73.91	72.90	2	14,604	0.01%
2021/01/18	10	74.18	7	75.11	73.50	3	14,768	0.02%
2021/01/15	11	75.89	15	74.69	74.70	-4	14,622	-0.03%
2021/01/14	12	74.43	23	74.70	75.50	-11	14,387	-0.08%
2021/01/13	22	70.60	28	71.09	71.00	-6	13,677	-0.04%
2021/01/12	6	68.22	9	67.90	68.10	-3	13,374	-0.02%
2021/01/08	23	67.76	11	67.65	67.90	12	13,389	0.09%
2021/01/07	1	65.20	0	0.00	65.40	1	13,648	0.01%
2021/01/05	3	65.70	2	65.60	65.70	1	14,123	0.01%
2020/12/30	2	66.20	1	66.20	66.50	1	14,273	0.01%
2020/12/28	0	0.00	1	67.69	66.80	-1	14,671	-0.01%
2020/12/24	4	68.03	2	68.80	68.60	2	15,244	0.01%
2020/12/22	2	67.60	2	66.85	66.10	0	16,127	0.00%
2020/12/21	1	67.00	0	0.00	66.70	1	16,746	0.01%
2020/12/18	0	0.00	10	67.40	67.40	-10	17,535	-0.06%
2020/12/16	1	67.20	1	67.40	67.10	0	18,054	0.00%
2020/12/15	3	68.50	0	0.00	67.10	3	18,176	0.02%
2020/12/14	10	69.00	1	68.50	69.40	9	18,524	0.05%
2020/12/11	10	69.50	0	0.00	69.00	10	18,674	0.05%
2020/12/10	7	69.01	2	69.00	69.00	5	18,797	0.03%
2020/12/09	2	71.30	2	71.20	71.40	0	18,740	0.00%
2020/12/07	2	70.90	0	0.00	70.70	2	18,804	0.01%
2020/12/04	3	71.03	1	71.00	71.00	2	18,833	0.01%
2020/12/02	0	0.00	1	72.60	72.20	-1	19,184	-0.01%
2020/12/01	4	72.05	0	0.00	72.50	4	19,539	0.02%
2020/11/30	0	0.00	1	74.20	73.90	-1	19,890	-0.01%
2020/11/27	0	0.00	2	73.75	75.00	-2	20,117	-0.01%
2020/11/26	0	0.00	2	74.70	74.80	-2	20,501	-0.01%
2020/11/25	5	76.40	7	76.39	74.90	-2	21,382	-0.01%
2020/11/24	2	76.65	1	76.10	76.50	1	21,732	0.00%
2020/11/23	3	76.97	4	76.78	77.20	-1	22,195	0.00%
2020/11/20	14	77.42	11	77.50	76.50	3	22,460	0.01%
2020/11/19	5	76.88	6	77.07	77.00	-1	22,771	0.00%
2020/11/18	19	75.35	19	75.41	75.60	0	23,466	0.00%
2020/11/17	19	75.01	16	75.16	73.90	3	24,136	0.01%
2020/11/16	13	76.18	12	76.59	77.30	1	25,310	0.00%
2020/11/13	83	76.80	85	75.77	74.90	-2	25,493	-0.01%
2020/11/12	19	75.16	38	73.24	77.00	-19	24,786	-0.08%
2020/11/11	27	70.88	4	70.63	70.00	23	24,383	0.09%
2020/11/10	4	72.55	4	73.45	71.80	0	25,039	0.00%
2020/11/09	2	71.60	24	72.65	71.70	-22	25,864	-0.09%
2020/11/06	4	68.25	1	70.50	68.00	3	26,161	0.01%
2020/11/05	0	0.00	1	69.10	69.00	-1	26,226	0.00%
2020/11/04	5	67.68	4	67.00	68.40	1	26,856	0.00%
2020/11/02	1	66.20	1	66.10	66.10	0	26,996	0.00%
2020/10/30	7	67.51	8	66.71	67.30	-1	27,133	0.00%
2020/10/29	12	67.42	6	66.43	68.00	6	27,175	0.02%
2020/10/28	5	69.02	4	68.83	68.10	1	27,176	0.00%
2020/10/27	6	70.55	4	70.48	70.10	2	27,215	0.01%
2020/10/26	11	71.63	19	71.39	70.70	-8	27,195	-0.03%
2020/10/23	2	69.85	5	69.78	69.60	-3	27,086	-0.01%
2020/10/22	3	67.80	0	0.00	68.00	3	27,254	0.01%
2020/10/19	3	70.40	13	70.05	70.40	-10	28,158	-0.04%
2020/10/16	5	69.00	4	69.25	68.10	1	28,794	0.00%
2020/10/15	38	71.58	7	70.07	70.00	31	29,137	0.11%
2020/10/14	13	73.20	33	72.31	74.50	-20	28,840	-0.07%
2020/10/13	5	69.74	1	69.70	69.90	4	28,733	0.01%
2020/10/12	1	69.80	4	69.88	69.80	-3	29,228	-0.01%
2020/10/08	5	68.54	11	68.06	68.00	-6	29,995	-0.02%
2020/10/07	4	68.73	13	69.12	69.20	-9	30,206	-0.03%
2020/10/06	14	68.19	3	69.10	68.40	11	30,579	0.04%
2020/10/05	6	67.17	7	67.64	68.00	-1	31,163	0.00%
2020/09/30	2	64.90	3	66.90	67.10	-1	31,334	0.00%
2020/09/29	5	66.04	9	66.34	66.40	-4	31,472	-0.01%
2020/09/28	7	64.94	15	65.12	65.00	-8	31,283	-0.03%
2020/09/25	29	67.26	24	66.95	65.20	5	31,030	0.02%
2020/09/24	34	68.60	7	68.41	65.30	27	30,665	0.09%
2020/09/23	18	71.64	38	70.50	71.00	-20	30,315	-0.07%
2020/09/22	28	69.59	11	69.27	68.70	17	29,766	0.06%
2020/09/21	10	69.29	7	69.10	68.40	3	29,502	0.01%
2020/09/18	22	68.19	25	68.47	67.30	-3	29,308	-0.01%
2020/09/17	5	68.60	7	67.66	67.60	-2	29,221	-0.01%
2020/09/16	5	66.66	4	66.33	66.40	1	28,932	0.00%
2020/09/15	2	65.00	5	66.36	65.30	-3	28,897	-0.01%
2020/09/14	4	64.68	4	64.50	64.60	0	28,820	0.00%
2020/09/11	1	63.00	1	63.60	62.50	0	28,735	0.00%
2020/09/10	12	65.33	5	65.00	64.10	7	28,654	0.02%
2020/09/08	4	64.55	2	64.75	65.00	2	28,407	0.01%
2020/09/07	2	67.70	0	0.00	66.20	2	28,177	0.01%
2020/09/04	10	67.68	14	68.17	68.10	-4	28,119	-0.01%
2020/09/03	11	68.47	13	68.38	67.10	-2	27,748	-0.01%
2020/09/02	56	67.50	61	67.80	67.80	-5	27,642	-0.02%
2020/09/01	19	67.93	17	68.34	67.20	2	27,412	0.01%
2020/08/31	5	69.20	5	69.34	70.20	0	27,002	0.00%
2020/08/28	15	65.13	22	65.63	64.60	-7	26,195	-0.03%
2020/08/27	446	68.31	440	67.36	67.40	6	25,895	0.02%	大買/大賣/
2020/08/26	2	68.55	26	67.88	67.70	-24	25,662	-0.09%
2020/08/25	46	67.05	20	67.27	68.50	26	25,463	0.10%
2020/08/24	37	65.61	34	65.95	64.70	3	24,705	0.01%
2020/08/21	20	61.82	28	62.02	63.80	-8	24,012	-0.03%
2020/08/20	69	63.13	63	62.36	58.50	6	23,083	0.03%
2020/08/19	19	59.86	21	60.68	62.90	-2	21,579	-0.01%
2020/08/18	5	57.34	5	56.96	57.20	0	20,906	0.00%
2020/08/17	12	57.43	7	57.23	56.50	5	20,757	0.02%
2020/08/14	25	56.07	23	55.80	56.60	2	20,204	0.01%
2020/08/13	2	52.90	23	55.22	55.60	-21	19,182	-0.11%
2020/08/12	24	48.22	26	48.21	50.60	-2	18,005	-0.01%
2020/08/11	1	46.50	2	46.05	46.05	-1	17,380	-0.01%
2020/08/10	16	49.78	55	50.16	47.20	-39	17,219	-0.23%
2020/08/07	2	46.88	8	46.94	47.05	-6	16,564	-0.04%
2020/08/06	5	46.56	3	46.37	46.55	2	16,500	0.01%
2020/08/05	4	46.54	1	47.05	47.30	3	16,438	0.02%
2020/08/04	2	45.15	3	45.23	45.30	-1	16,386	-0.01%
2020/08/03	1	45.90	0	0.00	45.85	1	16,611	0.01%
2020/07/31	10	46.20	7	46.22	47.20	3	16,589	0.02%
2020/07/30	4	46.31	28	46.25	46.25	-24	16,571	-0.14%
2020/07/29	48	46.63	14	46.63	46.20	34	16,763	0.20%
2020/07/28	8	47.43	4	47.09	46.00	4	16,880	0.02%
2020/07/27	8	47.82	0	0.00	47.95	8	16,831	0.05%
2020/07/24	15	49.51	7	49.24	48.55	8	16,843	0.05%
2020/07/23	43	51.98	28	51.61	50.90	15	16,970	0.09%
2020/07/22	45	51.56	49	51.50	52.30	-4	16,677	-0.02%
2020/07/21	14	48.64	52	48.10	48.30	-38	16,103	-0.24%
2020/07/20	5	45.65	6	45.65	46.90	-1	15,716	-0.01%
2020/07/17	34	47.04	44	46.86	46.45	-10	15,672	-0.06%
2020/07/16	52	46.77	34	46.75	47.45	18	15,488	0.12%
2020/07/15	27	46.82	22	46.88	45.20	5	15,185	0.03%
2020/07/14	17	45.00	21	44.91	45.00	-4	14,389	-0.03%
2020/07/13	9	44.08	16	44.36	45.40	-7	14,459	-0.05%
2020/07/10	24	43.76	28	44.14	42.00	-4	14,131	-0.03%
2020/07/09	19	42.77	12	43.05	43.15	7	13,294	0.05%
2020/07/08	6	42.49	15	42.50	42.60	-9	12,977	-0.07%
2020/07/07	2	40.98	3	40.60	40.60	-1	12,567	-0.01%
2020/07/06	1	41.50	0	0.00	41.35	1	12,500	0.01%
2020/07/03	11	40.89	12	41.11	40.85	-1	12,477	-0.01%
2020/07/02	29	42.46	12	43.14	41.85	17	12,472	0.14%
2020/07/01	6	42.64	3	42.53	42.45	3	12,266	0.02%
2020/06/30	4	41.68	2	41.70	41.75	2	12,036	0.02%
2020/06/24	1	41.25	0	0.00	40.95	1	11,969	0.01%
2020/06/23	0	0.00	1	40.90	41.25	-1	11,948	-0.01%
2020/06/22	7	42.12	6	41.53	41.25	1	11,901	0.01%
2020/06/19	27	41.63	2	41.73	41.35	25	11,909	0.21%
2020/06/18	6	41.40	5	41.36	41.40	1	11,970	0.01%
2020/06/17	0	0.00	17	41.29	40.95	-17	12,031	-0.14%
2020/06/16	2	40.43	0	0.00	40.70	2	12,087	0.02%
2020/06/15	0	0.00	9	39.56	39.40	-9	12,332	-0.07%
2020/06/12	1	38.80	1	38.70	39.30	0	12,463	0.00%
2020/06/11	16	41.10	2	40.60	39.75	14	12,588	0.11%
2020/06/10	1	41.30	38	41.53	41.70	-37	12,541	-0.30%
2020/06/09	27	41.60	7	41.88	41.00	20	12,650	0.16%
2020/06/08	4	41.38	3	41.10	40.85	1	12,472	0.01%
2020/06/04	2	40.85	6	41.26	40.85	-4	13,067	-0.03%
2020/06/03	4	42.08	7	42.01	42.10	-3	13,037	-0.02%
2020/06/02	13	41.74	17	41.67	41.70	-4	12,930	-0.03%
2020/06/01	11	39.93	2	40.50	40.55	9	12,683	0.07%
2020/05/29	5	38.50	0	0.00	39.95	5	12,475	0.04%
2020/05/28	2	39.05	1	38.55	38.60	1	12,399	0.01%
2020/05/27	1	38.15	6	38.00	37.60	-5	12,113	-0.04%
2020/05/26	26	38.20	20	37.80	37.90	6	12,229	0.05%
2020/05/25	2	37.10	2	36.63	37.55	0	12,468	0.00%
2020/05/22	0	0.00	1	37.45	37.35	-1	12,402	-0.01%
2020/05/21	3	39.27	6	39.34	39.50	-3	12,280	-0.02%
2020/05/20	4	37.38	5	37.31	37.80	-1	12,207	-0.01%
2020/05/19	2	37.40	2	37.20	37.20	0	12,193	0.00%
2020/05/18	8	37.02	9	37.39	36.95	-1	12,157	-0.01%
2020/05/15	6	39.05	2	38.65	38.40	4	12,003	0.03%
2020/05/14	4	40.38	6	39.38	39.15	-2	11,890	-0.02%
2020/05/13	5	40.45	5	40.65	40.55	0	11,850	0.00%
2020/05/12	1	40.95	0	0.00	40.55	1	12,061	0.01%
2020/05/11	1	40.55	2	40.35	40.85	-1	12,049	-0.01%
2020/05/08	5	41.58	10	41.33	40.70	-5	11,921	-0.04%
2020/05/07	5	41.71	8	41.75	41.95	-3	11,597	-0.03%
2020/05/06	2	41.90	5	41.69	41.50	-3	11,546	-0.03%
2020/05/05	23	42.42	21	42.27	42.00	2	11,485	0.02%
2020/05/04	9	41.83	6	41.17	41.80	3	11,259	0.03%
2020/04/30	12	40.95	16	40.76	40.80	-4	11,025	-0.04%
2020/04/29	16	40.37	9	40.60	40.30	7	10,904	0.06%
2020/04/28	18	39.88	17	40.26	39.75	1	10,784	0.01%
2020/04/27	29	38.34	31	38.61	38.65	-2	10,366	-0.02%
2020/04/24	3	37.42	17	37.43	37.30	-14	10,092	-0.14%
2020/04/23	11	36.99	5	36.86	36.60	6	9,900	0.06%
2020/04/22	5	36.17	5	36.05	36.95	0	9,717	0.00%
2020/04/21	12	36.86	10	36.58	35.70	2	9,526	0.02%
2020/04/20	19	36.93	13	36.79	37.50	6	9,273	0.06%
2020/04/17	8	35.37	6	36.08	35.25	2	9,003	0.02%
2020/04/16	11	35.92	12	34.93	35.10	-1	8,806	-0.01%
2020/04/15	5	33.53	6	33.46	33.75	-1	8,357	-0.01%
2020/04/14	6	32.49	0	0.00	32.60	6	8,259	0.07%
2020/04/10	3	32.20	2	31.78	32.15	1	8,352	0.01%
2020/04/09	0	0.00	4	32.10	31.75	-4	8,484	-0.05%
2020/04/08	2	32.25	2	32.28	32.50	0	8,949	0.00%
2020/04/07	3	32.78	2	32.75	32.80	1	8,900	0.01%
2020/04/01	1	30.15	1	30.15	30.25	0	8,689	0.00%
2020/03/31	1	30.05	2	29.95	30.15	-1	8,806	-0.01%
2020/03/30	1	29.55	2	29.55	29.95	-1	8,808	-0.01%
2020/03/27	1	29.30	2	29.63	29.00	-1	8,801	-0.01%
2020/03/26	7	29.24	7	29.44	30.10	0	8,744	0.00%
2020/03/25	3	30.08	1	30.20	29.55	2	8,716	0.02%
2020/03/24	5	29.54	6	29.54	29.10	-1	8,576	-0.01%
2020/03/23	7	28.29	4	28.21	28.55	3	8,410	0.04%
2020/03/20	4	27.80	29	27.69	28.40	-25	8,459	-0.30%
2020/03/19	37	26.17	11	26.78	25.85	26	8,513	0.31%
2020/03/18	15	28.10	14	28.08	27.50	1	8,237	0.01%
2020/03/16	3	30.23	3	30.30	28.75	0	7,850	0.00%
2020/03/13	1	29.25	1	29.85	30.20	0	7,705	0.00%
2020/03/12	1	33.50	0	0.00	32.20	1	7,463	0.01%
2020/03/11	15	35.97	14	35.79	34.50	1	7,255	0.01%
2020/03/10	1	32.55	22	33.54	35.15	-21	6,764	-0.31%
2020/03/09	15	33.98	7	33.63	32.45	8	6,540	0.12%
2020/03/06	2	33.95	1	33.90	34.45	1	6,403	0.02%
2020/03/04	4	32.73	2	32.90	32.95	2	6,317	0.03%
2020/03/03	0	0.00	1	33.35	33.00	-1	6,295	-0.02%
2020/02/27	8	34.88	4	33.65	33.00	4	6,202	0.06%
2020/02/26	7	34.79	12	34.90	34.80	-5	6,050	-0.08%
2020/02/25	4	33.21	1	33.30	33.60	3	5,733	0.05%
2020/02/24	1	32.85	0	0.00	33.00	1	5,674	0.02%
2020/02/21	4	33.70	4	33.79	33.80	0	5,650	0.00%
2020/02/20	5	34.53	0	0.00	34.45	5	5,563	0.09%
2020/02/19	2	34.85	1	34.80	34.75	1	5,557	0.02%
2020/02/18	1	34.90	0	0.00	34.80	1	5,584	0.02%
2020/02/13	1	36.00	1	35.90	35.00	0	5,576	0.00%
2020/02/10	0	0.00	1	32.65	33.20	-1	5,433	-0.02%
2020/02/07	1	33.50	2	33.43	33.05	-1	5,485	-0.02%
2020/02/06	3	33.97	0	0.00	34.00	3	5,502	0.05%
2020/02/05	3	33.52	3	33.20	33.75	0	5,462	0.00%
2020/02/04	2	33.35	3	33.15	34.00	-1	5,462	-0.02%
2020/02/03	0	0.00	2	31.50	32.45	-2	5,470	-0.04%
2020/01/31	1	34.15	2	35.70	34.15	-1	5,387	-0.02%
2020/01/30	3	36.10	5	36.00	36.00	-2	5,441	-0.04%
2020/01/20	2	39.88	7	39.86	40.00	-5	5,421	-0.09%
2020/01/17	1	39.85	0	0.00	39.75	1	5,642	0.02%
2020/01/16	5	40.10	2	40.05	40.00	3	5,792	0.05%
2020/01/14	1	40.05	1	40.15	40.10	0	6,268	0.00%
2020/01/13	1	39.75	2	39.53	39.70	-1	6,312	-0.02%
2020/01/10	3	39.20	0	0.00	39.15	3	6,470	0.05%
2020/01/09	4	39.53	1	39.85	39.40	3	6,519	0.05%
2020/01/08	2	39.78	1	39.95	39.20	1	6,725	0.01%
2020/01/07	4	39.79	6	39.67	39.65	-2	6,833	-0.03%
2020/01/06	2	40.05	3	40.45	39.90	-1	7,035	-0.01%
2020/01/03	3	41.98	4	42.40	41.25	-1	7,078	-0.01%
2020/01/02	13	42.92	19	43.15	42.75	-6	7,238	-0.08%
2019/12/31	1	41.05	3	41.23	41.65	-2	7,322	-0.03%
2019/12/30	6	40.95	2	40.95	41.00	4	7,451	0.05%
2019/12/27	7	41.89	2	41.60	41.35	5	7,669	0.07%
2019/12/26	8	42.15	12	42.43	42.00	-4	7,832	-0.05%
2019/12/25	2	41.80	2	41.90	41.70	0	7,730	0.00%
2019/12/24	1	41.45	5	41.58	41.65	-4	7,883	-0.05%
2019/12/23	3	41.38	2	41.33	41.25	1	7,908	0.01%
2019/12/19	2	40.65	8	40.36	40.80	-6	7,920	-0.08%
2019/12/18	5	40.43	4	40.50	40.20	1	7,939	0.01%
2019/12/17	11	41.25	2	41.75	40.50	9	8,126	0.11%
2019/12/16	2	41.40	13	40.97	41.00	-11	8,033	-0.14%
2019/12/13	1	39.20	1	39.00	39.20	0	7,981	0.00%
2019/12/11	2	40.20	1	40.40	40.00	1	8,393	0.01%
2019/12/09	1	40.25	1	40.45	40.30	0	8,590	0.00%
2019/12/06	2	39.98	8	39.91	39.95	-6	8,664	-0.07%
2019/12/05	2	39.40	1	39.55	39.40	1	8,762	0.01%
2019/12/04	6	39.22	1	38.90	39.10	5	9,005	0.06%
2019/12/03	3	39.28	4	39.46	39.50	-1	9,121	-0.01%
2019/12/02	4	38.56	1	38.85	39.00	3	9,258	0.03%
2019/11/29	1	40.00	1	40.15	39.65	0	9,350	0.00%
2019/11/28	2	39.70	1	39.85	39.65	1	9,492	0.01%
2019/11/26	3	40.22	4	40.20	39.95	-1	9,948	-0.01%
2019/11/25	2	40.10	2	40.20	40.05	0	10,174	0.00%
2019/11/22	3	40.00	2	40.00	39.70	1	10,423	0.01%
2019/11/21	1	39.90	1	39.80	40.05	0	10,597	0.00%
2019/11/20	1	40.20	0	0.00	40.15	1	10,987	0.01%
2019/11/19	1	40.70	1	40.85	40.75	0	11,840	0.00%
2019/11/18	1	40.80	1	40.90	40.50	0	12,219	0.00%
2019/11/15	12	41.06	8	40.90	40.95	4	12,525	0.03%
2019/11/14	12	40.12	31	40.16	40.10	-19	12,677	-0.15%
2019/11/13	6	40.70	2	40.83	40.50	4	12,965	0.03%
2019/11/12	3	40.80	7	40.64	41.05	-4	13,248	-0.03%
2019/11/11	2	40.58	1	41.25	40.40	1	13,830	0.01%
2019/11/08	3	41.03	5	41.17	41.55	-2	14,430	-0.01%
2019/11/07	15	41.18	15	41.22	41.05	0	14,941	0.00%
2019/11/06	9	42.31	6	42.70	42.00	3	15,631	0.02%
2019/11/05	2	42.50	3	42.45	42.75	-1	15,919	-0.01%
2019/11/04	3	41.98	4	42.06	41.75	-1	16,127	-0.01%
2019/11/01	4	41.60	4	41.20	41.55	0	16,260	0.00%
2019/10/31	10	41.99	6	42.02	41.70	4	16,596	0.02%
2019/10/30	3	42.43	4	42.25	42.55	-1	17,041	-0.01%
2019/10/29	9	42.14	5	42.65	41.95	4	17,608	0.02%
2019/10/28	1	43.50	0	0.00	43.10	1	18,339	0.01%
2019/10/25	1	43.75	2	43.40	43.35	-1	18,774	-0.01%
2019/10/24	9	43.56	6	43.31	44.10	3	18,821	0.02%
2019/10/23	21	43.41	8	43.54	43.00	13	19,290	0.07%
2019/10/22	9	43.81	10	43.62	43.70	-1	20,332	0.00%
2019/10/21	5	43.01	3	43.35	43.15	2	20,961	0.01%
2019/10/18	6	43.37	6	43.54	43.30	0	21,070	0.00%
2019/10/17	10	43.02	8	43.16	43.05	2	21,110	0.01%
2019/10/16	5	43.22	6	43.33	42.75	-1	21,209	0.00%
2019/10/15	10	43.22	8	43.49	42.65	2	21,148	0.01%
2019/10/14	3	43.20	4	43.23	42.90	-1	21,185	0.00%
2019/10/09	3	42.63	6	42.46	42.65	-3	21,276	-0.01%
2019/10/08	11	42.71	9	42.82	42.40	2	21,402	0.01%
2019/10/07	43	43.56	43	43.98	42.45	0	21,383	0.00%
2019/10/04	3	41.80	3	41.93	41.85	0	20,979	0.00%
2019/10/03	11	41.39	7	41.36	41.90	4	21,015	0.02%
2019/10/02	1	40.75	2	40.75	41.10	-1	21,005	0.00%
2019/10/01	1	38.90	0	0.00	39.00	1	21,123	0.00%
2019/09/27	8	38.10	3	38.40	38.00	5	21,298	0.02%
2019/09/26	0	0.00	4	39.60	39.40	-4	21,422	-0.02%
2019/09/25	1	40.50	0	0.00	40.55	1	21,920	0.00%
2019/09/24	0	0.00	2	41.95	41.10	-2	22,596	-0.01%
2019/09/20	3	41.87	3	41.47	41.45	0	22,956	0.00%
2019/09/19	4	40.93	5	40.92	40.80	-1	23,402	0.00%
2019/09/18	10	40.73	8	40.88	40.85	2	23,695	0.01%
2019/09/17	9	41.87	7	41.94	40.70	2	23,761	0.01%
2019/09/16	1	42.45	2	42.80	42.55	-1	23,913	0.00%
2019/09/12	6	42.72	6	42.76	42.85	0	24,520	0.00%
2019/09/11	22	42.19	23	42.32	42.45	-1	25,611	0.00%
2019/09/10	7	42.51	5	42.70	42.00	2	25,918	0.01%
2019/09/09	5	43.18	5	43.46	42.65	0	25,965	0.00%
2019/09/06	3	42.42	4	42.90	43.25	-1	25,997	0.00%
2019/09/05	6	42.35	8	42.51	42.30	-2	25,903	-0.01%
2019/09/04	8	41.66	5	41.79	42.15	3	25,949	0.01%
2019/09/03	2	42.00	6	42.29	41.30	-4	26,333	-0.02%
2019/09/02	9	42.27	4	41.50	42.45	5	26,674	0.02%
2019/08/30	7	42.39	7	42.16	42.20	0	26,552	0.00%
2019/08/29	5	42.98	10	43.13	43.05	-5	26,357	-0.02%
2019/08/28	12	43.34	14	43.69	42.90	-2	26,289	-0.01%
2019/08/27	14	44.83	12	44.85	43.70	2	26,151	0.01%
2019/08/26	3	43.68	14	43.83	44.00	-11	26,124	-0.04%
2019/08/23	12	45.31	6	45.41	44.90	6	26,066	0.02%
2019/08/22	21	45.74	41	45.77	44.85	-20	25,859	-0.08%
2019/08/21	4	43.54	4	43.33	44.55	0	25,391	0.00%
2019/08/20	6	44.22	7	44.19	42.80	-1	25,310	0.00%
2019/08/19	8	43.93	8	44.03	43.55	0	25,354	0.00%
2019/08/16	205	43.98	206	43.50	43.45	-1	25,543	0.00%	大買/大賣/
2019/08/15	12	42.96	6	43.03	42.90	6	25,530	0.02%
2019/08/14	6	44.32	5	44.50	43.75	1	25,824	0.00%
2019/08/13	10	43.19	11	42.60	43.70	-1	25,797	0.00%
2019/08/12	12	42.90	13	42.67	42.40	-1	25,834	0.00%
2019/08/08	26	41.33	24	41.00	42.30	2	25,657	0.01%
2019/08/07	21	39.84	4	39.90	39.20	17	25,226	0.07%
2019/08/06	11	38.64	1	39.05	39.05	10	25,345	0.04%
2019/08/05	2	39.03	3	39.08	38.90	-1	25,307	0.00%
2019/08/02	4	39.46	2	39.70	39.10	2	25,515	0.01%
2019/08/01	7	40.29	5	40.79	40.80	2	25,667	0.01%
2019/07/31	18	39.89	17	40.69	40.60	1	25,540	0.00%
2019/07/30	605	43.03	602	40.95	40.95	3	25,754	0.01%	大買/大賣/
2019/07/29	38	46.20	43	46.30	45.45	-5	25,319	-0.02%
2019/07/26	13	45.72	258	45.27	45.30	-245	25,442	-0.96%	大賣/鉅額交易
2019/07/25	210	45.82	211	45.77	45.70	-1	25,583	0.00%	大買/大賣/
2019/07/24	473	44.21	487	45.06	46.90	-14	25,527	-0.05%	大買/大賣/
2019/07/23	271	44.91	23	43.96	43.20	248	24,542	1.01%	大買/鉅額交易
2019/07/19	2	40.58	1	40.60	40.25	1	23,885	0.00%
2019/07/18	1	40.60	1	40.50	39.85	0	23,960	0.00%
2019/07/17	1	40.95	0	0.00	40.80	1	24,172	0.00%
2019/07/16	10	41.62	10	41.59	41.05	0	24,273	0.00%
2019/07/15	4	41.63	4	41.79	41.90	0	25,003	0.00%
2019/07/12	7	41.68	5	41.31	41.00	2	25,090	0.01%
2019/07/11	1	41.15	2	41.05	41.45	-1	25,498	0.00%
2019/07/10	46	40.51	47	40.49	40.80	-1	25,661	0.00%
2019/07/09	6	39.51	7	39.63	39.90	-1	26,240	0.00%
2019/07/08	62	40.55	65	39.95	40.20	-3	26,796	-0.01%
2019/07/05	51	41.21	42	40.69	40.55	9	26,878	0.03%
2019/07/04	11	41.13	10	40.95	41.15	1	26,671	0.00%
2019/07/03	0	0.00	323	41.01	41.00	-323	26,902	-1.20%	大賣/鉅額交易
2019/07/02	24	42.76	30	42.73	42.80	-6	26,904	-0.02%
2019/07/01	34	41.98	31	41.83	42.25	3	26,499	0.01%
2019/06/28	15	38.74	13	38.68	38.45	2	26,440	0.01%
2019/06/27	4	38.76	35	38.48	38.50	-31	26,382	-0.12%
2019/06/26	116	37.45	33	37.83	38.95	83	26,184	0.32%	大買/
2019/06/25	27	39.21	24	38.92	38.10	3	25,692	0.01%
2019/06/24	6	38.08	11	38.20	38.90	-5	25,466	-0.02%
2019/06/21	126	39.34	36	39.21	38.00	90	25,449	0.35%	大買/
2019/06/20	116	39.10	23	38.51	39.00	93	25,223	0.37%	大買/
2019/06/19	65	37.84	70	37.73	37.90	-5	25,180	-0.02%
2019/06/18	23	36.17	23	35.81	35.35	0	24,982	0.00%
2019/06/17	14	35.23	16	35.10	35.60	-2	24,647	-0.01%
2019/06/14	1	35.35	3	35.25	35.10	-2	24,735	-0.01%
2019/06/13	9	35.92	122	35.68	35.95	-113	24,689	-0.46%	大賣/鉅額交易
2019/06/12	2	35.45	4	35.60	35.55	-2	24,771	-0.01%
2019/06/11	20	36.24	56	36.02	36.15	-36	24,897	-0.14%
2019/06/10	165	35.99	5	35.73	35.90	160	24,438	0.65%	大買/鉅額交易
2019/06/06	2	32.30	3	32.57	32.80	-1	24,129	0.00%
2019/06/05	0	0.00	72	32.31	32.30	-72	24,125	-0.30%
2019/06/04	2	32.65	6	33.00	32.45	-4	24,182	-0.02%
2019/06/03	1	32.80	1	33.35	32.70	0	24,303	0.00%
2019/05/31	81	33.22	10	33.25	33.60	71	24,420	0.29%
2019/05/30	4	32.73	107	32.66	32.55	-103	24,453	-0.42%	大賣/鉅額交易
2019/05/29	10	31.89	10	31.90	32.30	0	24,765	0.00%
2019/05/28	74	32.96	74	33.08	32.60	0	25,141	0.00%
2019/05/27	8	32.24	8	32.20	32.50	0	25,170	0.00%
2019/05/24	4	33.43	4	33.01	32.20	0	25,386	0.00%
2019/05/23	10	32.87	8	32.68	32.95	2	25,066	0.01%
2019/05/22	107	34.43	8	34.54	34.25	99	24,779	0.40%	大買/
2019/05/21	14	34.81	20	35.04	35.60	-6	24,518	-0.02%
2019/05/20	27	35.40	26	34.82	34.35	1	24,024	0.00%
2019/05/17	54	38.40	50	36.92	36.00	4	23,691	0.02%
2019/05/16	6	41.11	81	40.74	39.70	-75	23,149	-0.32%
2019/05/15	90	42.75	3	42.17	41.95	87	22,880	0.38%
2019/05/14	54	41.05	36	41.35	42.50	18	22,821	0.08%
2019/05/13	18	40.87	27	40.83	40.10	-9	22,711	-0.04%
2019/05/10	6	40.53	6	40.59	40.80	0	22,735	0.00%
2019/05/09	73	42.66	6	41.80	40.00	67	22,433	0.30%
2019/05/08	5	42.89	8	43.03	42.65	-3	21,888	-0.01%
2019/05/07	15	44.95	18	44.67	42.85	-3	21,520	-0.01%
2019/05/06	8	43.59	6	44.37	44.40	2	20,771	0.01%
2019/05/03	14	44.03	15	44.18	44.05	-1	20,311	0.00%
2019/05/02	7	42.53	8	42.59	42.85	-1	19,694	-0.01%
2019/04/30	24	41.45	30	41.82	42.80	-6	19,425	-0.03%
2019/04/29	1	39.00	1	38.80	40.00	0	18,879	0.00%
2019/04/26	6	40.23	4	39.90	39.80	2	18,621	0.01%
2019/04/25	1	40.90	1	41.20	41.20	0	18,384	0.00%
2019/04/24	3	41.07	2	40.90	40.70	1	18,213	0.01%
2019/04/23	6	40.58	1	40.00	40.30	5	17,968	0.03%
2019/04/22	4	41.53	3	41.12	41.75	1	17,814	0.01%
2019/04/19	44	43.61	43	44.13	42.00	1	17,647	0.01%
2019/04/18	24	42.71	36	42.69	42.80	-12	16,714	-0.07%
2019/04/17	16	43.24	15	43.44	43.25	1	16,338	0.01%
2019/04/16	40	41.62	30	41.51	41.50	10	15,775	0.06%
2019/04/15	35	41.60	35	42.29	42.90	0	15,316	0.00%
2019/04/12	17	39.02	19	39.35	39.15	-2	14,558	-0.01%
2019/04/11	24	37.02	28	37.24	37.00	-4	13,796	-0.03%
2019/04/10	7	36.05	13	35.87	35.80	-6	13,578	-0.04%
2019/04/09	49	38.14	19	37.92	36.00	30	13,459	0.22%
2019/04/08	14	36.60	10	37.10	36.70	4	13,052	0.03%
2019/04/03	30	36.10	32	35.70	35.70	-2	12,792	-0.02%
2019/04/02	61	36.32	70	36.02	35.50	-9	12,819	-0.07%
2019/04/01	4	34.40	40	34.87	34.95	-36	12,422	-0.29%
2019/03/29	18	34.47	7	34.45	34.20	11	12,350	0.09%
2019/03/28	1	33.30	1	34.20	34.55	0	12,263	0.00%
2019/03/27	3	35.33	2	34.85	34.65	1	12,117	0.01%
2019/03/26	3	34.52	14	34.78	34.40	-11	12,030	-0.09%
2019/03/25	56	35.42	48	35.47	35.20	8	11,929	0.07%
2019/03/22	29	35.97	9	35.59	35.20	20	11,773	0.17%
2019/03/21	51	34.19	29	35.00	36.45	22	11,187	0.20%
2019/03/20	6	32.96	3	33.00	33.15	3	10,221	0.03%
2019/03/19	2	33.13	2	33.33	32.60	0	10,131	0.00%
2019/03/18	8	32.65	10	32.32	32.80	-2	9,959	-0.02%
2019/03/15	2	32.48	1	32.85	32.00	1	9,958	0.01%
2019/03/14	13	33.33	8	33.53	33.35	5	9,769	0.05%
2019/03/13	5	32.75	4	32.54	32.90	1	9,497	0.01%
2019/03/12	1	32.30	0	0.00	32.35	1	9,430	0.01%
2019/03/08	13	32.52	11	32.37	32.40	2	9,305	0.02%
2019/03/07	0	31.70	0	0.00	31.70	0	9,212	0.00%
2019/03/05	8	32.95	11	32.70	32.50	-3	8,940	-0.03%
2019/03/04	6	34.62	4	34.66	34.60	2	8,668	0.02%
2019/02/27	14	33.70	12	33.43	33.65	2	8,208	0.02%
2019/02/26	5	32.28	13	32.79	32.65	-8	7,623	-0.10%
2019/02/25	23	31.91	34	31.84	32.60	-11	7,160	-0.15%
2019/02/21	2	29.77	1	29.15	29.50	1	6,597	0.02%
2019/02/19	3	29.82	3	30.07	30.10	0	6,514	0.00%
2019/02/18	3	30.03	5	30.03	30.35	-2	6,402	-0.03%
2019/02/15	3	29.20	3	29.32	28.95	0	6,161	0.00%
2019/02/13	11	28.77	11	28.81	29.10	0	5,835	0.00%
2019/02/12	0	0.00	1	28.00	27.70	-1	5,516	-0.02%
2019/02/11	1	25.95	1	26.00	26.95	0	5,120	0.00%
2019/01/30	0	0.00	2	25.30	25.05	-2	4,825	-0.04%
2019/01/29	0	0.00	1	24.95	24.95	-1	4,714	-0.02%
2019/01/28	7	24.92	6	24.98	24.80	1	4,675	0.02%
2019/01/25	0	0.00	2	25.60	25.05	-2	4,631	-0.04%
2019/01/22	27	25.59	25	25.48	25.20	2	4,570	0.04%
2019/01/14	11	27.04	22	26.62	26.20	-11	4,274	-0.26%
2019/01/11	11	25.88	4	26.13	26.40	7	4,041	0.17%
2019/01/08	2	25.58	3	25.95	25.75	-1	3,825	-0.03%
2019/01/04	0	0.00	1	23.95	24.20	-1	3,713	-0.03%
2019/01/03	1	25.45	5	24.86	24.95	-4	3,699	-0.11%
2019/01/02	4	25.85	2	25.55	25.65	2	3,744	0.05%
2018/12/28	1	25.25	0	0.00	25.25	1	3,649	0.03%
2018/12/27	8	25.14	5	24.94	24.75	3	3,635	0.08%
2018/12/26	1	25.10	14	24.93	24.65	-13	3,569	-0.36%
2018/12/25	17	26.20	3	25.67	25.50	14	3,481	0.40%
2018/12/24	2	26.15	6	26.13	26.30	-4	3,306	-0.12%
2018/12/22	3	24.78	0	0.00	25.15	3	3,061	0.10%
2018/12/21	0	24.30	0	0.00	24.10	0	3,010	0.00%
2018/12/17	1	24.90	0	0.00	24.75	1	2,934	0.03%
2018/12/14	1	24.80	0	0.00	25.10	1	2,794	0.04%
2018/12/11	0	0.00	4	24.23	24.10	-4	2,677	-0.15%
2018/12/10	4	24.36	0	0.00	24.55	4	2,628	0.15%
2018/12/07	3	23.85	0	0.00	24.40	3	2,518	0.12%
2018/12/06	0	0.00	1	23.95	23.35	-1	2,449	-0.04%
2018/12/05	1	24.25	1	24.10	24.50	0	2,391	0.00%
2018/12/03	1	24.90	0	0.00	24.90	1	2,341	0.04%
2018/11/29	0	0.00	1	22.75	22.65	-1	2,087	-0.05%
2018/11/28	1	22.60	0	0.00	22.50	1	2,059	0.05%
2018/09/20	0	0.00	4	27.80	27.75	-4	2,410	-0.17%
2018/09/12	0	0.00	1	27.65	27.60	-1	2,485	-0.04%
2018/09/10	1	27.00	1	27.15	27.05	0	2,687	0.00%
2018/09/06	0	0.00	1	28.60	28.25	-1	2,696	-0.04%
2018/09/04	2	28.60	0	0.00	28.85	2	2,835	0.07%
2018/09/03	2	29.45	11	29.34	28.60	-9	2,875	-0.31%
2018/08/29	1	28.45	0	0.00	28.40	1	2,701	0.04%
2018/08/27	1	27.50	0	0.00	27.50	1	2,956	0.03%
2018/08/17	1	27.50	1	27.45	27.45	0	3,245	0.00%
2018/08/16	0	0.00	1	26.60	27.10	-1	3,218	-0.03%
2018/08/14	1	27.50	0	0.00	27.55	1	3,246	0.03%
2018/08/10	3	29.03	3	29.00	29.15	0	3,206	0.00%
2018/08/09	0	0.00	2	28.80	28.80	-2	3,120	-0.06%
2018/08/07	0	0.00	3	28.80	28.75	-3	3,101	-0.10%
2018/07/17	0	0.00	1	27.60	27.90	-1	3,004	-0.03%
2018/07/04	0	0.00	9	27.60	27.60	-9	2,968	-0.30%
2018/07/03	0	0.00	5	27.60	27.60	-5	2,968	-0.17%
2018/06/22	5	29.90	0	0.00	29.80	5	2,994	0.17%
2018/06/21	1	29.60	7	29.99	30.35	-6	2,983	-0.20%
2018/06/20	6	29.82	0	0.00	29.60	6	2,984	0.20%
2018/06/19	0	0.00	18	30.12	30.20	-18	2,875	-0.63%
2018/06/13	1	30.80	0	0.00	30.50	1	2,885	0.03%
2018/06/12	1	30.90	1	30.90	31.35	0	2,876	0.00%
2018/06/08	3	32.08	4	31.98	31.65	-1	2,811	-0.04%
2018/06/05	3	31.28	6	31.03	31.20	-3	2,628	-0.11%
2018/06/04	30	32.07	23	31.92	31.65	7	2,549	0.27%
2018/05/29	0	0.00	1	28.85	28.75	-1	2,157	-0.05%
2018/05/28	4	29.25	0	0.00	29.25	4	2,168	0.18%
2018/05/25	1	29.35	5	29.60	29.50	-4	2,242	-0.18%
2018/05/23	1	28.80	0	0.00	28.85	1	2,352	0.04%
2018/05/11	3	27.85	0	0.00	27.75	3	2,518	0.12%
2018/04/13	5	29.00	2	28.80	28.70	3	3,268	0.09%
2018/04/12	5	28.65	0	0.00	28.60	5	3,375	0.15%
2018/04/03	10	29.10	0	0.00	29.00	10	3,846	0.26%
2018/03/31	0	0.00	5	29.60	29.60	-5	4,185	-0.12%
2018/03/30	5	30.40	0	0.00	29.90	5	4,279	0.12%
2018/03/26	0	29.10	2	28.93	29.10	-2	4,586	-0.04%
2018/03/23	1	29.20	1	29.35	29.00	0	4,671	0.00%
2018/03/22	4	30.74	2	31.10	30.30	2	4,828	0.04%
2018/03/19	0	30.30	0	0.00	30.35	0	5,214	0.00%
2018/03/16	1	30.60	0	0.00	30.25	1	5,265	0.02%
2018/03/14	0	30.55	0	0.00	30.70	0	5,500	0.00%
2018/03/12	0	29.70	0	0.00	29.80	0	5,707	0.00%
2018/03/06	0	30.00	0	0.00	29.90	0	7,139	0.00%
2018/03/05	0	30.60	0	0.00	29.50	0	7,613	0.00%
2018/03/02	0	29.90	0	0.00	29.70	0	8,532	0.00%
2018/02/27	20	30.03	66	30.00	29.55	-46	9,780	-0.47%
2018/02/26	24	29.19	5	29.10	29.25	19	10,582	0.18%
2018/02/23	13	29.14	3	29.13	29.70	10	11,142	0.09%
2018/02/22	1	28.15	2	28.25	28.15	-1	11,083	-0.01%
2018/02/21	2	28.05	0	0.00	28.10	2	11,123	0.02%
2018/02/05	13	29.54	9	29.76	29.85	4	11,112	0.04%
2018/02/02	17	30.34	5	30.60	30.30	12	11,130	0.11%
2018/01/31	0	0.00	24	30.75	30.95	-24	11,212	-0.21%
2018/01/30	24	30.44	0	0.00	30.20	24	11,213	0.21%
2018/01/26	5	31.80	0	0.00	31.60	5	11,299	0.04%
2018/01/24	0	0.00	10	30.75	30.85	-10	11,031	-0.09%
2018/01/18	6	30.76	0	0.00	30.30	6	11,552	0.05%
2018/01/09	0	0.00	1	31.10	31.30	-1	11,798	-0.01%
2018/01/08	5	31.30	0	0.00	31.00	5	11,802	0.04%
2018/01/05	0	0.00	10	32.35	32.30	-10	11,729	-0.09%
2018/01/04	0	0.00	9	32.23	32.20	-9	11,692	-0.08%
2018/01/03	3	33.22	1	33.25	32.55	2	11,661	0.02%
2018/01/02	1	32.80	0	0.00	33.50	1	11,490	0.01%